Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.17	49.59	48.32	48.51	2,970,603	-0.17(-0.34%)
Nov 29, 2016	46.24	48.99	46.19	48.68	7,051,026	+3.90(+8.71%)
Nov 28, 2016	45.00	45.54	44.77	44.78	2,164,672	-0.38(-0.84%)
Nov 25, 2016	45.24	45.27	44.70	45.16	549,300	-0.01(-0.02%)
Nov 23, 2016		45.17	45.17	45.17	0	+0.07(+0.15%)
Nov 22, 2016	44.88	45.12	44.57	45.10	1,204,575	+0.24(+0.54%)
Nov 21, 2016	44.50	45.11	44.50	44.86	1,069,360	+0.26(+0.59%)
Nov 18, 2016	45.24	45.50	44.32	44.59	1,179,755	-0.57(-1.25%)
Nov 17, 2016	45.02	45.47	44.79	45.16	1,569,601	+0.24(+0.54%)
Nov 16, 2016	44.38	44.98	44.37	44.91	1,535,391	+0.51(+1.14%)
Nov 15, 2016	43.94	44.55	43.13	44.41	1,812,757	+0.56(+1.27%)
Nov 14, 2016	44.02	44.28	43.54	43.85	1,375,881	+0.09(+0.20%)
Nov 11, 2016	43.05	43.86	42.83	43.76	1,011,954	+0.54(+1.24%)
Nov 10, 2016	44.67	45.13	43.14	43.23	1,687,812	-1.13(-2.55%)
Nov 09, 2016	43.63	44.72	43.35	44.36	1,262,801	+0.39(+0.89%)
Nov 08, 2016	42.79	43.98	42.65	43.97	1,773,178	+1.04(+2.43%)
Nov 07, 2016	42.80	43.03	42.55	42.93	1,445,216	+0.73(+1.73%)
Nov 04, 2016	42.43	42.65	42.10	42.19	1,277,302	-0.12(-0.28%)
Nov 03, 2016	42.46	42.92	42.30	42.31	1,198,768	-0.05(-0.11%)
Nov 02, 2016	42.63	42.84	42.36	42.36	940,118	-0.33(-0.78%)
Nov 01, 2016	42.71	42.89	42.01	42.69	1,473,979	+0.05(+0.11%)
Oct 31, 2016	42.68	42.92	42.28	42.64	1,025,128	+0.10(+0.23%)
Oct 28, 2016	42.43	42.91	42.29	42.55	898,795	+0.14(+0.32%)
Oct 27, 2016	41.98	42.59	41.66	42.41	2,611,753	+0.17(+0.39%)
Oct 26, 2016	43.81	43.81	42.12	42.24	3,066,318	-1.78(-4.05%)
Oct 25, 2016	44.99	45.17	43.83	44.03	1,943,660	-0.86(-1.91%)
Oct 24, 2016	44.46	45.16	44.44	44.88	1,763,917	+0.56(+1.25%)
Oct 21, 2016	43.95	44.43	43.65	44.33	1,295,737	+0.16(+0.35%)
Oct 20, 2016	44.18	44.38	43.82	44.17	1,700,934	-0.19(-0.42%)
Oct 19, 2016	43.92	44.44	43.75	44.36	1,413,322	+0.39(+0.89%)
Oct 18, 2016	44.00	44.14	43.62	43.97	1,133,742	+0.50(+1.14%)
Oct 17, 2016	43.54	43.79	43.35	43.47	931,548	+0.10(+0.22%)
Oct 14, 2016	43.13	43.71	42.96	43.37	1,239,037	+0.62(+1.46%)
Oct 13, 2016	42.81	43.48	42.18	42.75	1,854,915	-0.25(-0.59%)
Oct 12, 2016	42.13	43.15	42.09	43.00	1,846,956	+0.88(+2.08%)
Oct 11, 2016	42.38	42.55	41.70	42.13	961,223	-0.29(-0.69%)
Oct 10, 2016	42.36	42.74	42.22	42.42	1,011,663	+0.30(+0.72%)
Oct 07, 2016	42.56	42.60	42.01	42.12	1,402,407	-0.37(-0.87%)
Oct 06, 2016	42.27	42.64	42.18	42.49	856,102	+0.15(+0.35%)
Oct 05, 2016	41.87	42.53	41.80	42.34	1,755,295	+0.61(+1.47%)
Oct 04, 2016	42.12	42.43	41.39	41.73	1,345,648	-0.44(-1.04%)
Oct 03, 2016	42.43	42.54	41.55	42.17	2,141,399	-0.58(-1.35%)
Sep 30, 2016	43.33	43.43	42.37	42.74	2,423,316	-0.39(-0.90%)
Sep 29, 2016	44.43	44.46	43.09	43.13	3,456,490	-1.24(-2.79%)
Sep 28, 2016	44.69	44.80	44.31	44.37	1,527,792	-0.16(-0.35%)
Sep 27, 2016	44.49	44.95	44.28	44.52	2,002,100	+0.18(+0.40%)
Sep 26, 2016	44.51	44.73	44.23	44.35	1,361,419	-0.30(-0.68%)
Sep 23, 2016	44.35	44.77	43.86	44.65	1,168,680	+0.19(+0.42%)
Sep 22, 2016	44.58	45.02	44.40	44.47	1,284,291	+0.02(+0.04%)
Sep 21, 2016	43.77	44.76	43.77	44.45	2,182,674	+0.78(+1.79%)
Sep 20, 2016	43.73	43.92	43.24	43.67	945,088	+0.14(+0.31%)
Sep 19, 2016	43.32	43.91	43.29	43.53	809,920	+0.37(+0.86%)
Sep 16, 2016	42.99	43.34	42.84	43.16	2,015,630	-0.17(-0.38%)
Sep 15, 2016	42.30	43.43	42.30	43.33	983,523	+0.88(+2.07%)
Sep 14, 2016	42.72	42.89	42.11	42.45	1,784,543	-0.19(-0.46%)
Sep 13, 2016	42.64	43.47	42.32	42.64	1,712,634	-0.07(-0.16%)
Sep 12, 2016	41.86	42.82	41.63	42.71	2,009,095	+0.55(+1.29%)
Sep 09, 2016	43.23	43.36	42.15	42.17	1,800,844	-1.39(-3.20%)
Sep 08, 2016	44.37	44.51	43.56	43.56	895,540	-0.94(-2.10%)
Sep 07, 2016	44.30	44.58	43.88	44.49	1,653,745	+0.03(+0.07%)
Sep 06, 2016	45.02	45.09	44.04	44.47	766,742	-0.34(-0.76%)
Sep 02, 2016	44.57	44.81	44.81	44.81	1,019,904	+0.47(+1.06%)

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.