Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.04	44.04	43.45	43.46	12,915,857	-0.52(-1.19%)
Nov 29, 2016	43.92	44.19	43.82	43.98	6,479,936	+0.03(+0.06%)
Nov 28, 2016	43.88	44.15	43.85	43.95	8,184,418	+0.04(+0.08%)
Nov 25, 2016	43.76	43.92	43.71	43.91	3,398,777	+0.18(+0.42%)
Nov 23, 2016		43.73	43.73	43.73	0	-0.17(-0.40%)
Nov 22, 2016	43.91	43.98	43.80	43.91	9,278,477	+0.14(+0.31%)
Nov 21, 2016	43.48	43.80	43.42	43.77	9,810,697	+0.44(+1.01%)
Nov 18, 2016	43.47	43.56	43.24	43.33	9,643,771	-0.04(-0.08%)
Nov 17, 2016	43.13	43.40	43.05	43.37	9,317,076	+0.27(+0.64%)
Nov 16, 2016	42.60	43.12	42.54	43.09	11,066,077	+0.39(+0.92%)
Nov 15, 2016	42.39	42.85	42.37	42.70	18,986,702	+0.59(+1.41%)
Nov 14, 2016	42.79	42.82	41.90	42.10	20,726,964	-0.65(-1.52%)
Nov 11, 2016	42.39	42.84	42.39	42.75	15,402,452	+0.13(+0.30%)
Nov 10, 2016	43.57	43.57	42.03	42.62	43,191,536	-0.70(-1.61%)
Nov 09, 2016	42.72	43.39	42.50	43.32	29,651,540	-0.05(-0.13%)
Nov 08, 2016	43.08	43.55	43.04	43.37	10,673,447	+0.21(+0.49%)
Nov 07, 2016	42.87	43.18	42.77	43.16	14,454,739	+0.91(+2.17%)
Nov 04, 2016	42.29	42.59	42.14	42.25	8,912,510	-0.07(-0.17%)
Nov 03, 2016	42.62	42.71	42.30	42.32	11,067,696	-0.41(-0.96%)
Nov 02, 2016	43.01	43.14	42.63	42.73	8,926,963	-0.27(-0.64%)
Nov 01, 2016	43.48	43.52	42.71	43.01	9,908,501	-0.38(-0.86%)
Oct 31, 2016	43.51	43.58	43.38	43.38	6,426,957	-0.02(-0.04%)
Oct 28, 2016	43.57	43.85	43.29	43.40	11,388,116	-0.05(-0.11%)
Oct 27, 2016	43.70	43.70	43.39	43.45	9,641,668	-0.05(-0.13%)
Oct 26, 2016	43.38	43.74	43.37	43.50	6,863,891	-0.25(-0.56%)
Oct 25, 2016	43.97	43.97	43.67	43.75	4,768,228	-0.16(-0.35%)
Oct 24, 2016	43.71	43.93	43.68	43.91	5,894,832	+0.42(+0.97%)
Oct 21, 2016	43.43	43.51	43.31	43.48	8,828,323	+0.12(+0.27%)
Oct 20, 2016	43.46	43.48	43.16	43.37	6,719,936	-0.20(-0.46%)
Oct 19, 2016	43.46	43.61	43.37	43.57	5,503,368	+0.08(+0.19%)
Oct 18, 2016	43.57	43.68	43.43	43.48	5,529,557	+0.24(+0.55%)
Oct 17, 2016	43.34	43.43	43.22	43.25	5,547,197	-0.09(-0.21%)
Oct 14, 2016	43.35	43.63	43.30	43.34	10,327,230	+0.16(+0.38%)
Oct 13, 2016	43.16	43.31	42.81	43.17	10,568,705	-0.27(-0.63%)
Oct 12, 2016	43.41	43.57	43.19	43.45	6,033,912	+0.07(+0.17%)
Oct 11, 2016	43.87	43.92	43.18	43.37	9,539,210	-0.49(-1.13%)
Oct 10, 2016	43.80	43.97	43.77	43.87	7,277,322	+0.30(+0.69%)
Oct 07, 2016	43.72	43.78	43.36	43.57	6,638,983	-0.12(-0.27%)
Oct 06, 2016	43.62	43.73	43.43	43.69	5,471,557	+0.10(+0.23%)
Oct 05, 2016	43.55	43.69	43.55	43.59	9,845,823	+0.16(+0.36%)
Oct 04, 2016	43.73	43.80	43.28	43.43	9,730,364	-0.16(-0.36%)
Oct 03, 2016	43.59	43.70	43.48	43.59	6,757,579	-0.13(-0.29%)
Sep 30, 2016	43.59	43.85	43.55	43.71	10,073,047	+0.23(+0.53%)
Sep 29, 2016	43.70	43.80	43.36	43.48	12,467,284	-0.27(-0.61%)
Sep 28, 2016	43.70	43.77	43.48	43.75	9,890,183	+0.08(+0.19%)
Sep 27, 2016	43.25	43.69	43.14	43.67	9,591,578	+0.48(+1.10%)
Sep 26, 2016	43.27	43.34	43.11	43.19	10,515,338	-0.26(-0.59%)
Sep 23, 2016	43.82	43.82	43.37	43.45	13,101,615	-0.38(-0.88%)
Sep 22, 2016	43.82	43.88	43.72	43.83	11,475,191	+0.27(+0.61%)
Sep 21, 2016	43.25	43.59	43.08	43.57	13,168,667	+0.48(+1.13%)
Sep 20, 2016	43.26	43.34	43.02	43.08	5,466,335	-0.03(-0.06%)
Sep 19, 2016	43.30	43.51	42.99	43.11	7,783,792	-0.08(-0.19%)
Sep 16, 2016	43.37	43.37	43.00	43.19	17,360,620	-0.16(-0.37%)
Sep 15, 2016	42.74	43.43	42.65	43.35	17,911,060	+0.70(+1.65%)
Sep 14, 2016	42.46	42.91	42.45	42.65	18,777,678	+0.20(+0.47%)
Sep 13, 2016	42.59	42.75	42.28	42.45	19,052,088	-0.31(-0.72%)
Sep 12, 2016	41.85	42.85	41.78	42.76	20,864,924	+0.70(+1.67%)
Sep 09, 2016	42.72	42.87	42.06	42.06	18,448,906	-1.06(-2.45%)
Sep 08, 2016	43.31	43.32	43.00	43.11	9,112,508	-0.36(-0.82%)
Sep 07, 2016	43.36	43.48	43.24	43.47	12,715,076	+0.11(+0.25%)
Sep 06, 2016	43.17	43.36	43.11	43.36	16,581,082	+0.22(+0.51%)
Sep 02, 2016	43.16	43.14	43.14	43.14	7,580,988	+0.19(+0.45%)

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.