Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.01	43.33	42.98	43.18	10,649,289	+0.77(+1.81%)
Nov 29, 2016	42.38	42.71	42.26	42.41	7,273,207	+0.14(+0.33%)
Nov 28, 2016	42.68	43.02	42.16	42.27	10,960,825	-0.82(-1.89%)
Nov 25, 2016	43.20	43.24	42.91	43.09	2,558,712	+0.00(+0.00%)
Nov 23, 2016		43.09	43.09	43.09	0	+0.26(+0.62%)
Nov 22, 2016	42.59	42.87	42.49	42.82	12,243,482	+0.26(+0.62%)
Nov 21, 2016	42.60	42.67	42.19	42.56	7,812,849	+0.13(+0.31%)
Nov 18, 2016	42.19	42.54	41.98	42.43	14,895,470	+0.29(+0.68%)
Nov 17, 2016	41.64	42.17	41.38	42.14	12,897,740	+0.60(+1.45%)
Nov 16, 2016	41.46	41.80	41.33	41.54	13,733,647	-0.61(-1.45%)
Nov 15, 2016	41.40	42.16	40.86	42.15	13,752,533	+0.27(+0.65%)
Nov 14, 2016	41.27	42.56	41.22	41.88	20,969,462	+1.10(+2.71%)
Nov 11, 2016	39.68	40.83	39.63	40.77	17,418,020	+0.90(+2.25%)
Nov 10, 2016	38.96	40.20	38.85	39.87	25,093,340	+1.61(+4.20%)
Nov 09, 2016	36.96	38.47	36.82	38.27	28,095,668	+2.04(+5.64%)
Nov 08, 2016	36.18	36.47	35.92	36.22	6,797,896	-0.21(-0.57%)
Nov 07, 2016	36.18	36.51	35.95	36.43	7,604,423	+1.01(+2.86%)
Nov 04, 2016	35.46	35.85	35.11	35.42	7,453,703	+0.04(+0.12%)
Nov 03, 2016	35.49	35.71	35.31	35.38	5,237,461	+0.02(+0.07%)
Nov 02, 2016	35.86	35.88	35.17	35.35	7,617,839	-0.64(-1.79%)
Nov 01, 2016	36.25	36.37	35.59	35.99	11,332,924	-0.08(-0.23%)
Oct 31, 2016	35.94	36.20	35.89	36.08	10,257,001	+0.25(+0.69%)
Oct 28, 2016	36.41	36.41	35.71	35.83	7,768,731	-0.42(-1.16%)
Oct 27, 2016	36.29	36.46	35.97	36.25	7,533,260	+0.25(+0.69%)
Oct 26, 2016	35.66	36.16	35.57	36.00	7,354,348	+0.26(+0.74%)
Oct 25, 2016	35.77	36.04	35.63	35.74	3,552,853	-0.13(-0.37%)
Oct 24, 2016	35.84	36.04	35.74	35.87	4,811,601	+0.29(+0.81%)
Oct 21, 2016	35.24	35.62	35.14	35.58	4,434,337	+0.10(+0.28%)
Oct 20, 2016	35.32	35.72	35.22	35.48	4,807,008	+0.10(+0.28%)
Oct 19, 2016	34.87	35.49	34.82	35.38	6,764,748	+0.68(+1.97%)
Oct 18, 2016	34.63	34.76	34.36	34.70	3,080,090	+0.34(+0.98%)
Oct 17, 2016	34.64	34.74	34.27	34.36	3,713,586	-0.24(-0.69%)
Oct 14, 2016	34.89	35.01	34.49	34.60	5,001,123	+0.17(+0.50%)
Oct 13, 2016	34.84	35.15	34.07	34.43	9,430,128	-0.86(-2.43%)
Oct 12, 2016	35.34	35.58	35.28	35.29	6,285,036	-0.06(-0.16%)
Oct 11, 2016	35.84	35.93	35.16	35.34	6,713,908	-0.47(-1.31%)
Oct 10, 2016	35.91	36.00	35.72	35.81	4,995,845	+0.19(+0.53%)
Oct 07, 2016	35.50	35.77	35.23	35.62	7,720,220	+0.02(+0.07%)
Oct 06, 2016	35.96	35.96	35.38	35.60	5,778,982	-0.06(-0.16%)
Oct 05, 2016	35.12	35.80	35.06	35.66	7,931,139	+0.68(+1.93%)
Oct 04, 2016	34.65	35.19	34.59	34.98	8,216,049	+0.49(+1.43%)
Oct 03, 2016	34.64	34.86	34.45	34.49	4,428,571	-0.34(-0.97%)
Sep 30, 2016	34.44	34.94	34.25	34.82	4,016,462	+0.62(+1.81%)
Sep 29, 2016	34.79	34.99	34.10	34.21	9,135,854	-0.58(-1.66%)
Sep 28, 2016	34.50	34.78	34.23	34.78	3,301,543	+0.42(+1.22%)
Sep 27, 2016	33.82	34.36	33.75	34.36	4,418,508	+0.35(+1.04%)
Sep 26, 2016	34.53	34.53	33.99	34.01	5,850,146	-0.78(-2.25%)
Sep 23, 2016	34.54	35.05	34.54	34.79	8,766,738	+0.01(+0.02%)
Sep 22, 2016	34.73	34.82	34.41	34.78	6,941,102	+0.27(+0.79%)
Sep 21, 2016	34.49	34.76	34.22	34.51	7,643,914	+0.16(+0.46%)
Sep 20, 2016	34.71	34.71	34.31	34.35	3,427,792	-0.05(-0.14%)
Sep 19, 2016	34.45	34.71	34.22	34.40	6,672,839	+0.13(+0.38%)
Sep 16, 2016	34.31	34.43	34.08	34.27	6,497,352	-0.30(-0.87%)
Sep 15, 2016	34.16	34.62	34.14	34.57	7,253,259	+0.34(+1.01%)
Sep 14, 2016	34.55	34.70	34.19	34.23	13,436,626	-0.30(-0.88%)
Sep 13, 2016	34.66	34.67	34.07	34.53	7,399,276	-0.51(-1.45%)
Sep 12, 2016	34.59	35.10	34.26	35.04	7,593,164	+0.22(+0.64%)
Sep 09, 2016	35.19	35.25	34.79	34.82	7,880,965	-0.25(-0.70%)
Sep 08, 2016	35.13	35.26	34.83	35.07	5,027,192	+0.10(+0.28%)
Sep 07, 2016	34.69	34.98	34.48	34.97	4,915,250	+0.27(+0.78%)
Sep 06, 2016	35.34	35.35	34.56	34.70	10,573,206	-0.64(-1.81%)
Sep 02, 2016	35.25	35.34	35.34	35.34	5,464,477	+0.30(+0.87%)

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.