Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.84	42.88	42.04	42.06	108,261	-0.76(-1.77%)
Nov 29, 2016	43.65	43.65	42.65	42.82	162,443	-0.81(-1.86%)
Nov 28, 2016	44.09	44.31	43.43	43.63	93,790	-0.71(-1.60%)
Nov 25, 2016	43.74	44.48	43.50	44.34	59,765	+0.81(+1.86%)
Nov 23, 2016		43.53	43.53	43.53	0	-0.05(-0.11%)
Nov 22, 2016	43.29	43.62	43.03	43.58	115,401	+0.17(+0.39%)
Nov 21, 2016	43.67	43.99	42.75	43.41	168,546	-0.09(-0.21%)
Nov 18, 2016	42.95	43.64	42.92	43.50	132,242	+0.47(+1.09%)
Nov 17, 2016	43.16	43.33	42.79	43.03	195,645	-0.21(-0.49%)
Nov 16, 2016	43.30	43.61	43.10	43.24	112,989	-0.32(-0.73%)
Nov 15, 2016	43.64	44.04	43.49	43.56	189,550	-0.07(-0.16%)
Nov 14, 2016	43.42	43.96	42.38	43.63	285,576	+0.63(+1.47%)
Nov 11, 2016	43.04	43.41	42.85	43.00	245,452	+0.17(+0.40%)
Nov 10, 2016	42.36	43.24	41.60	42.83	210,738	+0.88(+2.10%)
Nov 09, 2016	41.90	42.29	40.90	41.95	245,612	-0.50(-1.18%)
Nov 08, 2016	42.01	42.70	41.47	42.45	122,151	+0.44(+1.05%)
Nov 07, 2016	41.41	42.30	41.21	42.01	169,505	+1.48(+3.65%)
Nov 04, 2016	39.65	41.06	39.60	40.53	270,227	+1.56(+4.00%)
Nov 03, 2016	36.30	39.49	36.29	38.97	458,493	+5.04(+14.85%)
Nov 02, 2016	32.82	34.51	32.66	33.93	140,384	+1.23(+3.76%)
Nov 01, 2016	34.16	34.98	32.04	32.70	181,051	-1.57(-4.58%)
Oct 31, 2016	32.64	34.53	32.64	34.27	184,241	+1.79(+5.51%)
Oct 28, 2016	33.05	33.34	32.24	32.48	444,142	-0.62(-1.87%)
Oct 27, 2016	35.01	35.01	33.09	33.10	201,274	-2.02(-5.75%)
Oct 26, 2016	36.08	36.45	34.82	35.12	78,091	-0.93(-2.58%)
Oct 25, 2016	36.17	36.20	35.75	36.05	32,758	-0.05(-0.14%)
Oct 24, 2016	36.35	36.86	36.05	36.10	52,401	+0.04(+0.11%)
Oct 21, 2016	36.87	37.00	35.98	36.06	90,551	-1.06(-2.86%)
Oct 20, 2016	37.21	37.63	36.81	37.12	87,718	-0.20(-0.54%)
Oct 19, 2016	37.50	37.78	36.93	37.32	85,910	-0.07(-0.19%)
Oct 18, 2016	36.66	37.51	36.66	37.39	60,842	+1.00(+2.75%)
Oct 17, 2016	36.31	36.56	36.17	36.39	75,923	+0.07(+0.19%)
Oct 14, 2016	36.65	36.77	36.25	36.32	66,912	-0.08(-0.22%)
Oct 13, 2016	36.40	36.70	36.13	36.40	75,077	-0.13(-0.36%)
Oct 12, 2016	36.67	37.02	36.26	36.53	59,308	-0.01(-0.03%)
Oct 11, 2016	37.21	37.33	36.31	36.54	62,881	-0.73(-1.96%)
Oct 10, 2016	36.56	37.61	36.56	37.27	65,631	+0.53(+1.44%)
Oct 07, 2016	36.76	37.06	36.41	36.74	91,351	-0.42(-1.13%)
Oct 06, 2016	37.50	37.65	36.98	37.16	83,840	-0.40(-1.06%)
Oct 05, 2016	37.66	37.86	37.44	37.56	109,609	+0.10(+0.27%)
Oct 04, 2016	36.48	37.48	36.36	37.46	148,047	+0.85(+2.32%)
Oct 03, 2016	36.70	36.82	36.14	36.61	132,162	-0.27(-0.73%)
Sep 30, 2016	37.25	37.25	35.62	36.88	206,539	-0.41(-1.10%)
Sep 29, 2016	38.00	38.20	37.19	37.29	186,459	-0.81(-2.13%)
Sep 28, 2016	38.04	38.25	37.56	38.10	111,937	+0.22(+0.58%)
Sep 27, 2016	37.60	37.91	37.33	37.88	87,472	+0.18(+0.48%)
Sep 26, 2016	38.20	38.20	37.59	37.70	132,783	-0.73(-1.90%)
Sep 23, 2016	37.91	38.51	37.72	38.43	178,900	+0.59(+1.56%)
Sep 22, 2016	36.93	37.93	36.90	37.84	145,335	+1.01(+2.74%)
Sep 21, 2016	36.52	36.87	36.20	36.83	106,249	+0.49(+1.35%)
Sep 20, 2016	36.65	36.73	35.57	36.34	201,390	-0.25(-0.68%)
Sep 19, 2016	36.39	37.11	36.34	36.59	142,612	+0.16(+0.44%)
Sep 16, 2016	36.28	36.80	36.06	36.43	374,094	+0.22(+0.61%)
Sep 15, 2016	35.99	36.54	35.69	36.21	100,366	+0.28(+0.78%)
Sep 14, 2016	36.17	36.17	35.42	35.93	184,767	-0.07(-0.19%)
Sep 13, 2016	36.16	36.17	35.60	36.00	150,845	-0.23(-0.63%)
Sep 12, 2016	35.55	36.28	34.87	36.23	195,228	+0.46(+1.29%)
Sep 09, 2016	36.24	36.36	35.46	35.77	110,113	-0.64(-1.76%)
Sep 08, 2016	35.55	36.43	35.19	36.41	146,321	+0.83(+2.33%)
Sep 07, 2016	35.46	36.19	35.44	35.58	164,126	+0.12(+0.34%)
Sep 06, 2016	35.91	36.08	35.24	35.46	131,346	-0.47(-1.31%)
Sep 02, 2016	34.99	35.93	35.93	35.93	116,000	+1.03(+2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.