Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.32	42.32	41.59	42.10	29,460	+0.13(+0.30%)
Nov 29, 2016	41.82	41.97	41.21	41.97	30,398	-0.12(-0.28%)
Nov 28, 2016	41.91	42.36	41.76	42.09	26,223	+0.21(+0.49%)
Nov 25, 2016	41.96	42.34	41.69	41.88	10,754	-0.08(-0.19%)
Nov 23, 2016		41.96	41.96	41.96	0	+0.25(+0.60%)
Nov 22, 2016	42.12	42.12	41.20	41.71	27,338	-0.05(-0.13%)
Nov 21, 2016	41.75	42.10	41.51	41.76	9,857	+0.37(+0.89%)
Nov 18, 2016	41.21	41.98	41.11	41.40	56,563	+0.18(+0.44%)
Nov 17, 2016	41.39	41.91	41.20	41.22	14,713	-0.22(-0.52%)
Nov 16, 2016	42.78	43.69	41.34	41.43	32,427	-1.79(-4.13%)
Nov 15, 2016	41.95	43.92	41.95	43.22	19,554	+1.44(+3.44%)
Nov 14, 2016	41.33	42.19	41.21	41.78	29,080	+0.42(+1.02%)
Nov 11, 2016	41.68	42.07	40.84	41.36	104,603	-0.91(-2.14%)
Nov 10, 2016	42.89	43.15	41.87	42.27	96,747	-1.27(-2.93%)
Nov 09, 2016	45.82	45.82	41.74	43.54	97,453	-3.64(-7.71%)
Nov 08, 2016	46.42	47.46	46.39	47.18	14,227	+0.48(+1.04%)
Nov 07, 2016	45.68	46.86	45.68	46.69	50,184	+1.93(+4.31%)
Nov 04, 2016	45.43	45.84	44.21	44.76	29,865	-0.46(-1.01%)
Nov 03, 2016	45.79	45.95	44.77	45.22	17,944	-0.63(-1.37%)
Nov 02, 2016	46.43	46.43	45.85	45.85	10,569	-0.52(-1.12%)
Nov 01, 2016	47.69	48.54	46.06	46.37	25,463	-1.11(-2.34%)
Oct 31, 2016	46.56	47.86	46.36	47.48	47,776	+1.19(+2.58%)
Oct 28, 2016	47.08	47.94	45.62	46.29	26,885	-0.59(-1.26%)
Oct 27, 2016	47.53	47.53	46.47	46.88	5,953	-0.21(-0.44%)
Oct 26, 2016	47.09	47.59	47.03	47.09	12,062	-0.32(-0.68%)
Oct 25, 2016	47.62	48.28	46.96	47.41	43,293	-0.23(-0.49%)
Oct 24, 2016	47.73	47.75	47.40	47.64	24,945	+0.17(+0.36%)
Oct 21, 2016	46.89	47.86	46.89	47.47	12,556	+0.42(+0.90%)
Oct 20, 2016	47.70	47.97	47.03	47.05	5,818	-0.71(-1.48%)
Oct 19, 2016	48.08	48.38	47.25	47.76	22,159	-0.02(-0.04%)
Oct 18, 2016	46.61	48.24	46.28	47.78	48,985	+1.50(+3.24%)
Oct 17, 2016	46.24	46.72	46.05	46.28	13,761	-0.08(-0.17%)
Oct 14, 2016	46.21	46.67	45.85	46.36	17,771	+0.27(+0.58%)
Oct 13, 2016	46.14	46.70	45.78	46.09	26,713	-0.70(-1.50%)
Oct 12, 2016	46.77	47.88	46.45	46.79	87,724	+0.03(+0.06%)
Oct 11, 2016	47.35	47.46	46.52	46.76	21,193	-0.87(-1.83%)
Oct 10, 2016	45.87	48.21	45.87	47.63	113,724	+2.05(+4.49%)
Oct 07, 2016	46.04	46.27	45.59	45.59	32,936	-0.48(-1.05%)
Oct 06, 2016	46.90	47.54	45.69	46.07	211,850	-1.04(-2.21%)
Oct 05, 2016	46.07	47.51	45.25	47.11	155,562	+1.06(+2.30%)
Oct 04, 2016	45.72	46.22	45.55	46.05	14,709	+0.48(+1.06%)
Oct 03, 2016	45.07	45.60	45.07	45.57	10,315	+0.55(+1.22%)
Sep 30, 2016	46.39	46.39	44.76	45.02	49,892	-1.04(-2.26%)
Sep 29, 2016	46.48	46.99	45.87	46.06	26,326	-0.52(-1.12%)
Sep 28, 2016	45.91	46.87	45.60	46.58	107,650	+0.84(+1.84%)
Sep 27, 2016	43.69	46.85	43.69	45.74	272,708	+2.24(+5.16%)
Sep 26, 2016	44.12	44.12	43.42	43.50	6,961	-0.89(-2.00%)
Sep 23, 2016	45.48	45.68	44.25	44.38	14,809	-1.27(-2.77%)
Sep 22, 2016	45.39	46.03	45.39	45.65	6,965	+0.66(+1.48%)
Sep 21, 2016	44.61	45.12	43.80	44.99	30,292	+0.58(+1.31%)
Sep 20, 2016	44.17	44.50	43.72	44.40	9,998	+0.66(+1.50%)
Sep 19, 2016	42.86	44.09	42.21	43.75	27,950	+1.30(+3.07%)
Sep 16, 2016	42.65	43.20	42.24	42.45	18,314	-0.48(-1.13%)
Sep 15, 2016	43.56	43.56	42.65	42.93	29,353	-0.61(-1.40%)
Sep 14, 2016	44.02	44.14	43.35	43.54	11,197	-0.47(-1.06%)
Sep 13, 2016	44.47	44.63	43.53	44.01	20,799	-0.84(-1.88%)
Sep 12, 2016	45.13	45.13	44.42	44.85	24,689	-0.71(-1.56%)
Sep 09, 2016	46.40	46.58	45.44	45.56	13,300	-1.53(-3.26%)
Sep 08, 2016	48.47	48.47	47.09	47.09	7,787	-1.48(-3.05%)
Sep 07, 2016	48.55	48.67	47.85	48.58	24,560	+0.02(+0.04%)
Sep 06, 2016	48.85	49.06	47.84	48.56	30,951	-0.04(-0.07%)
Sep 02, 2016	48.46	48.59	48.59	48.59	13,258	+0.57(+1.18%)

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.