Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.56	41.87	41.15	41.20	781,447	-0.28(-0.68%)
Nov 29, 2016	41.86	41.93	41.45	41.48	689,935	-0.19(-0.46%)
Nov 28, 2016	41.88	42.15	41.47	41.68	897,275	-0.47(-1.13%)
Nov 25, 2016	41.86	42.17	41.66	42.15	356,584	+0.37(+0.88%)
Nov 23, 2016		41.78	41.78	41.78	0	+0.56(+1.36%)
Nov 22, 2016	40.40	41.25	40.17	41.22	712,011	+0.99(+2.47%)
Nov 21, 2016	40.20	40.24	39.62	40.23	953,959	+0.33(+0.84%)
Nov 18, 2016	40.02	40.26	39.57	39.89	662,015	-0.05(-0.13%)
Nov 17, 2016	40.11	40.44	39.51	39.94	1,410,166	-0.45(-1.11%)
Nov 16, 2016	40.63	41.16	40.34	40.39	1,316,763	-0.20(-0.50%)
Nov 15, 2016	40.81	40.81	40.28	40.60	1,121,284	+0.04(+0.11%)
Nov 14, 2016	39.94	40.89	39.59	40.55	1,120,349	+0.96(+2.42%)
Nov 11, 2016	39.01	39.66	38.88	39.59	1,422,838	+0.59(+1.51%)
Nov 10, 2016	37.28	39.41	37.18	39.00	2,866,421	+1.99(+5.39%)
Nov 09, 2016	34.32	37.30	34.09	37.01	2,204,214	+1.97(+5.62%)
Nov 08, 2016	34.89	35.31	34.71	35.04	557,606	+0.04(+0.10%)
Nov 07, 2016	34.65	35.05	34.32	35.01	740,961	+0.93(+2.73%)
Nov 04, 2016	34.33	34.79	33.97	34.08	715,775	-0.22(-0.64%)
Nov 03, 2016	34.66	35.06	34.27	34.30	697,721	-0.40(-1.16%)
Nov 02, 2016	35.54	35.81	33.86	34.70	2,120,345	-0.85(-2.40%)
Nov 01, 2016	35.49	36.05	35.49	35.55	1,842,493	-0.05(-0.15%)
Oct 31, 2016	35.22	35.72	35.15	35.60	1,283,951	+0.55(+1.58%)
Oct 28, 2016	34.56	35.15	34.52	35.05	804,982	+0.56(+1.63%)
Oct 27, 2016	34.38	34.57	34.15	34.49	723,766	+0.34(+1.00%)
Oct 26, 2016	34.30	34.38	33.97	34.15	1,101,476	-0.11(-0.33%)
Oct 25, 2016	34.66	34.82	34.12	34.26	640,900	-0.64(-1.84%)
Oct 24, 2016	34.96	35.15	34.75	34.90	605,472	+0.19(+0.56%)
Oct 21, 2016	34.49	34.76	34.23	34.71	673,974	+0.30(+0.87%)
Oct 20, 2016	34.53	34.56	34.10	34.41	820,649	-0.34(-0.99%)
Oct 19, 2016	33.75	34.96	33.65	34.75	1,217,505	+1.11(+3.29%)
Oct 18, 2016	34.15	34.15	33.64	33.64	823,325	+0.21(+0.63%)
Oct 17, 2016	33.95	34.16	33.38	33.43	1,073,913	-0.43(-1.27%)
Oct 14, 2016	33.39	33.94	33.38	33.86	909,410	+0.29(+0.86%)
Oct 13, 2016	33.44	33.93	33.44	33.57	975,255	-0.15(-0.44%)
Oct 12, 2016	33.50	33.98	33.36	33.72	1,367,698	+0.36(+1.08%)
Oct 11, 2016	33.35	33.64	33.21	33.36	1,032,573	+0.07(+0.21%)
Oct 10, 2016	33.37	33.81	33.25	33.29	1,337,551	-0.08(-0.24%)
Oct 07, 2016	33.62	33.78	33.27	33.37	1,081,186	-0.17(-0.50%)
Oct 06, 2016	33.21	33.66	32.99	33.54	953,440	+0.16(+0.47%)
Oct 05, 2016	34.21	34.28	32.71	33.38	1,008,363	-0.71(-2.09%)
Oct 04, 2016	34.04	34.83	33.80	34.09	1,282,602	+0.11(+0.31%)
Oct 03, 2016	34.10	34.24	33.94	33.99	884,184	-0.31(-0.90%)
Sep 30, 2016	34.34	34.52	34.24	34.30	1,180,759	+0.19(+0.57%)
Sep 29, 2016	34.30	34.75	34.06	34.10	1,414,266	-0.99(-2.83%)
Sep 28, 2016	35.96	35.96	34.66	35.09	1,738,968	-0.95(-2.63%)
Sep 27, 2016	36.34	36.36	35.43	36.04	1,977,149	-0.42(-1.16%)
Sep 26, 2016	37.55	37.65	36.45	36.47	1,465,694	-1.34(-3.53%)
Sep 23, 2016	37.55	38.08	37.41	37.80	1,299,444	+0.33(+0.87%)
Sep 22, 2016	37.62	37.74	36.97	37.48	2,513,858	-0.18(-0.47%)
Sep 21, 2016	37.99	38.35	37.41	37.65	1,606,479	-0.36(-0.95%)
Sep 20, 2016	38.38	38.46	38.00	38.01	716,625	-0.16(-0.41%)
Sep 19, 2016	38.37	38.53	37.94	38.17	516,475	-0.23(-0.59%)
Sep 16, 2016	38.02	38.51	37.86	38.40	962,396	+0.46(+1.20%)
Sep 15, 2016	37.31	37.96	37.16	37.94	589,003	+0.50(+1.34%)
Sep 14, 2016	38.06	38.07	37.37	37.44	635,076	-0.49(-1.30%)
Sep 13, 2016	37.97	38.09	37.57	37.93	722,153	-0.21(-0.55%)
Sep 12, 2016	37.08	38.16	36.96	38.14	735,875	+0.86(+2.31%)
Sep 09, 2016	38.19	38.19	37.28	37.28	613,623	-1.04(-2.72%)
Sep 08, 2016	38.87	39.08	38.31	38.32	709,515	-0.80(-2.03%)
Sep 07, 2016	39.12	39.26	38.89	39.12	915,755	+0.09(+0.22%)
Sep 06, 2016	39.07	39.12	38.88	39.03	408,636	+0.17(+0.45%)
Sep 02, 2016	38.65	38.86	38.86	38.86	426,971	+0.13(+0.34%)

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.