Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.63	41.64	40.63	41.17	631,945	+0.17(+0.42%)
Nov 29, 2016	41.01	41.58	40.23	41.00	767,540	-0.02(-0.05%)
Nov 28, 2016	41.94	42.19	40.92	41.02	344,954	-1.08(-2.58%)
Nov 25, 2016	41.80	42.11	41.51	42.11	148,424	+0.26(+0.61%)
Nov 23, 2016		41.85	41.85	41.85	0	+0.38(+0.92%)
Nov 22, 2016	40.92	41.48	40.76	41.47	531,000	+0.75(+1.85%)
Nov 21, 2016	41.11	41.11	40.38	40.72	335,669	-0.10(-0.26%)
Nov 18, 2016	40.92	41.10	40.56	40.82	469,554	+0.10(+0.26%)
Nov 17, 2016	40.15	40.84	39.74	40.72	654,298	+0.50(+1.25%)
Nov 16, 2016	39.77	40.37	39.48	40.21	700,374	+0.13(+0.33%)
Nov 15, 2016	38.54	40.28	38.33	40.08	1,195,242	+1.19(+3.06%)
Nov 14, 2016	38.10	39.66	38.08	38.89	1,564,687	+0.70(+1.84%)
Nov 11, 2016	37.17	38.41	36.97	38.19	1,275,142	+0.86(+2.29%)
Nov 10, 2016	37.11	38.55	36.68	37.33	1,394,631	+0.59(+1.61%)
Nov 09, 2016	35.78	37.11	35.65	36.74	804,114	+1.63(+4.63%)
Nov 08, 2016	35.44	35.47	34.97	35.11	261,915	-0.43(-1.20%)
Nov 07, 2016	35.07	35.78	34.82	35.54	577,136	+1.23(+3.58%)
Nov 04, 2016	34.39	34.91	34.18	34.31	249,286	-0.06(-0.17%)
Nov 03, 2016	34.20	34.74	34.04	34.37	532,332	+0.36(+1.06%)
Nov 02, 2016	34.43	34.59	33.92	34.01	663,925	-0.46(-1.33%)
Nov 01, 2016	34.79	35.05	34.05	34.47	592,177	-0.16(-0.47%)
Oct 31, 2016	34.54	34.73	34.38	34.63	386,354	+0.20(+0.58%)
Oct 28, 2016	34.68	34.82	34.32	34.43	311,799	-0.32(-0.93%)
Oct 27, 2016	35.04	35.04	34.69	34.75	293,432	+0.03(+0.08%)
Oct 26, 2016	35.01	35.12	34.68	34.72	299,514	-0.34(-0.98%)
Oct 25, 2016	35.54	35.65	34.95	35.06	414,096	-0.47(-1.31%)
Oct 24, 2016	36.30	36.39	35.48	35.53	505,581	+0.29(+0.81%)
Oct 21, 2016	34.26	35.68	33.30	35.25	401,592	-0.81(-2.24%)
Oct 20, 2016	35.73	36.30	35.73	36.05	403,379	+0.12(+0.34%)
Oct 19, 2016	35.72	36.16	35.70	35.93	436,949	+0.20(+0.56%)
Oct 18, 2016	35.75	35.92	35.23	35.73	281,849	+0.42(+1.19%)
Oct 17, 2016	35.48	35.61	35.21	35.31	179,007	-0.14(-0.40%)
Oct 14, 2016	35.47	35.68	35.09	35.46	279,992	+0.29(+0.81%)
Oct 13, 2016	35.73	35.78	34.80	35.17	462,608	-0.90(-2.51%)
Oct 12, 2016	35.85	36.16	35.59	36.07	503,460	+0.22(+0.61%)
Oct 11, 2016	36.25	36.40	35.58	35.85	474,866	-0.44(-1.21%)
Oct 10, 2016	36.43	36.63	36.12	36.29	683,816	+0.19(+0.53%)
Oct 07, 2016	36.11	36.20	35.71	36.10	591,795	+0.03(+0.08%)
Oct 06, 2016	35.87	36.15	35.67	36.07	325,477	+0.20(+0.56%)
Oct 05, 2016	35.85	36.38	35.68	35.87	803,563	+0.10(+0.29%)
Oct 04, 2016	35.75	36.11	35.61	35.77	369,708	+0.10(+0.29%)
Oct 03, 2016	35.86	36.26	35.64	35.66	300,436	-0.53(-1.47%)
Sep 30, 2016	35.76	36.35	35.59	36.20	1,042,060	+0.56(+1.58%)
Sep 29, 2016	36.28	36.44	35.63	35.64	406,661	-0.60(-1.65%)
Sep 28, 2016	36.04	36.25	35.70	36.24	328,543	+0.37(+1.03%)
Sep 27, 2016	35.48	35.93	35.37	35.86	286,202	+0.24(+0.67%)
Sep 26, 2016	35.86	35.97	35.60	35.63	504,671	-0.49(-1.37%)
Sep 23, 2016	36.40	36.46	36.10	36.12	464,963	-0.29(-0.78%)
Sep 22, 2016	36.28	36.47	36.15	36.41	554,882	+0.35(+0.98%)
Sep 21, 2016	36.24	36.34	35.82	36.05	460,026	+0.03(+0.08%)
Sep 20, 2016	36.32	36.32	35.97	36.03	312,901	-0.10(-0.29%)
Sep 19, 2016	36.06	36.39	35.85	36.13	411,017	+0.20(+0.56%)
Sep 16, 2016	36.01	36.03	35.62	35.93	921,366	-0.23(-0.63%)
Sep 15, 2016	35.72	36.28	35.63	36.16	442,476	+0.35(+0.98%)
Sep 14, 2016	36.15	36.40	35.77	35.81	403,582	-0.41(-1.13%)
Sep 13, 2016	36.38	36.42	35.85	36.22	486,855	-0.59(-1.60%)
Sep 12, 2016	36.47	36.81	36.12	36.81	770,957	+0.09(+0.23%)
Sep 09, 2016	36.87	37.14	36.69	36.72	642,397	-0.33(-0.89%)
Sep 08, 2016	36.97	37.07	36.49	37.05	643,997	+0.15(+0.41%)
Sep 07, 2016	36.49	36.91	36.49	36.90	505,481	+0.25(+0.67%)
Sep 06, 2016	37.29	37.34	36.42	36.65	359,803	-0.64(-1.73%)
Sep 02, 2016	37.19	37.30	37.30	37.30	925,117	+0.22(+0.59%)

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.