Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	52.89	52.89	50.53	50.68	8,792	-0.12(-0.24%)
Nov 29, 2016	48.67	51.91	48.67	50.80	15,656	+0.78(+1.56%)
Nov 28, 2016	50.18	51.29	49.49	50.02	11,133	-0.20(-0.41%)
Nov 25, 2016	48.91	50.78	48.91	50.23	6,357	+0.94(+1.91%)
Nov 23, 2016		49.28	49.28	49.28	0	+1.23(+2.56%)
Nov 22, 2016	47.60	48.55	46.00	48.05	15,805	+0.90(+1.91%)
Nov 21, 2016	46.66	47.56	45.60	47.15	15,289	+0.49(+1.05%)
Nov 18, 2016	46.50	46.87	46.01	46.66	6,490	+0.08(+0.18%)
Nov 17, 2016	45.51	46.91	45.27	46.58	8,017	+0.49(+1.07%)
Nov 16, 2016	45.19	46.62	44.53	46.09	14,227	+0.57(+1.26%)
Nov 15, 2016	45.27	45.62	43.63	45.51	12,358	+0.70(+1.55%)
Nov 14, 2016	43.67	45.35	42.81	44.82	13,651	+1.19(+2.72%)
Nov 11, 2016	42.03	43.63	41.87	43.63	18,285	+1.60(+3.80%)
Nov 10, 2016	40.72	42.85	40.64	42.03	17,000	+2.01(+5.02%)
Nov 09, 2016	39.62	40.15	38.67	40.02	11,021	-0.20(-0.51%)
Nov 08, 2016	40.02	40.56	40.02	40.23	7,761	-0.29(-0.71%)
Nov 07, 2016	39.66	40.89	39.62	40.52	8,748	+1.19(+3.02%)
Nov 04, 2016	42.28	42.38	39.33	39.33	16,959	-2.91(-6.89%)
Nov 03, 2016	42.52	43.02	42.24	42.24	6,633	-0.20(-0.48%)
Nov 02, 2016	42.61	43.14	41.13	42.44	13,165	-0.16(-0.38%)
Nov 01, 2016	43.96	43.96	42.61	42.61	7,493	-1.07(-2.44%)
Oct 31, 2016	43.30	44.08	42.81	43.67	8,245	+0.37(+0.85%)
Oct 28, 2016	42.85	43.30	42.36	43.30	5,866	+0.94(+2.22%)
Oct 27, 2016	42.89	42.93	41.83	42.36	5,658	-0.08(-0.19%)
Oct 26, 2016	42.89	43.06	42.40	42.44	2,202	-0.70(-1.61%)
Oct 25, 2016	43.30	43.38	42.89	43.14	5,044	+0.16(+0.38%)
Oct 24, 2016	43.02	43.47	42.65	42.97	9,822	-0.29(-0.66%)
Oct 21, 2016	42.77	43.63	42.77	43.26	3,209	+0.12(+0.28%)
Oct 20, 2016	43.26	44.08	42.40	43.14	14,509	+0.37(+0.86%)
Oct 19, 2016	42.69	43.86	42.61	42.77	7,425	-0.33(-0.76%)
Oct 18, 2016	43.06	43.34	42.28	43.10	10,274	+0.12(+0.29%)
Oct 17, 2016	42.16	43.10	42.08	42.97	9,502	-0.37(-0.85%)
Oct 14, 2016	43.18	44.24	42.77	43.34	10,123	+1.47(+3.52%)
Oct 13, 2016	41.87	41.87	41.87	41.87	1,202	+0.25(+0.59%)
Oct 12, 2016	41.91	41.91	41.13	41.62	4,476	+0.08(+0.20%)
Oct 11, 2016	43.14	43.14	41.38	41.54	4,978	-1.56(-3.61%)
Oct 10, 2016	42.61	44.41	42.52	43.10	7,091	+1.31(+3.14%)
Oct 07, 2016	42.15	42.36	41.34	41.79	4,033	-0.24(-0.57%)
Oct 06, 2016	43.28	43.28	41.83	42.02	5,091	-1.34(-3.10%)
Oct 05, 2016	41.79	44.51	41.79	43.37	26,499	+1.64(+3.93%)
Oct 04, 2016	42.69	42.90	41.50	41.73	7,398	-1.04(-2.43%)
Oct 03, 2016	42.92	43.18	42.77	42.77	3,032	-0.28(-0.66%)
Sep 30, 2016	42.62	43.74	42.34	43.05	10,303	+0.35(+0.82%)
Sep 29, 2016	42.54	43.20	42.53	42.70	5,412	+0.07(+0.17%)
Sep 28, 2016	42.79	43.46	42.41	42.63	5,565	-0.22(-0.52%)
Sep 27, 2016	41.88	43.35	41.88	42.85	10,879	+0.84(+2.01%)
Sep 26, 2016	41.95	42.26	41.78	42.01	5,183	-0.08(-0.19%)
Sep 23, 2016	42.11	42.20	41.79	42.09	3,971	+0.12(+0.29%)
Sep 22, 2016	41.38	42.20	41.38	41.97	10,707	+0.44(+1.07%)
Sep 21, 2016	41.05	41.52	40.73	41.52	7,150	+0.52(+1.26%)
Sep 20, 2016	41.91	41.91	40.54	41.01	9,984	-0.49(-1.18%)
Sep 19, 2016	41.51	41.95	41.05	41.50	17,780	-0.31(-0.74%)
Sep 16, 2016	40.43	41.85	40.30	41.81	27,386	+1.48(+3.68%)
Sep 15, 2016	40.15	40.34	40.07	40.33	7,401	+0.18(+0.45%)
Sep 14, 2016	40.25	40.30	38.37	40.15	7,962	+0.00(+0.00%)
Sep 13, 2016	39.95	40.50	39.84	40.15	12,251	-0.04(-0.10%)
Sep 12, 2016	40.48	40.48	38.75	40.19	9,276	-0.29(-0.71%)
Sep 09, 2016	40.41	40.97	40.39	40.48	9,151	-0.95(-2.29%)
Sep 08, 2016	41.34	42.11	41.34	41.43	10,122	-0.29(-0.69%)
Sep 07, 2016	40.99	41.79	40.99	41.71	11,750	+0.35(+0.85%)
Sep 06, 2016	40.45	41.48	40.39	41.36	14,608	+0.71(+1.75%)
Sep 02, 2016	40.58	40.65	40.65	40.65	2,318	+0.34(+0.83%)

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.