Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.38	44.47	42.74	43.95	10,133,874	-0.37(-0.84%)
Nov 29, 2016	44.27	44.75	44.00	44.33	7,734,422	+0.09(+0.21%)
Nov 28, 2016	44.78	45.02	44.23	44.24	10,110,622	-0.68(-1.52%)
Nov 25, 2016	44.86	45.08	44.60	44.92	2,456,924	+0.03(+0.06%)
Nov 23, 2016		44.89	44.89	44.89	0	+0.28(+0.63%)
Nov 22, 2016	44.56	44.98	44.47	44.61	9,801,282	+0.26(+0.60%)
Nov 21, 2016	44.68	44.86	44.26	44.35	9,498,097	-0.26(-0.59%)
Nov 18, 2016	44.52	44.68	44.02	44.61	9,044,150	+0.36(+0.80%)
Nov 17, 2016	43.25	44.27	43.07	44.26	9,388,999	+1.03(+2.38%)
Nov 16, 2016	43.42	43.55	43.02	43.22	7,548,459	-0.25(-0.57%)
Nov 15, 2016	44.72	44.92	42.88	43.47	15,511,407	+0.16(+0.38%)
Nov 14, 2016	42.53	43.32	42.52	43.31	13,076,400	+0.99(+2.35%)
Nov 11, 2016	41.74	42.83	41.29	42.31	11,260,527	+0.39(+0.94%)
Nov 10, 2016	41.44	42.08	41.03	41.92	22,755,710	+0.64(+1.55%)
Nov 09, 2016	39.87	41.50	39.75	41.28	14,567,438	+0.66(+1.62%)
Nov 08, 2016	39.80	40.72	39.35	40.62	10,666,698	+0.48(+1.19%)
Nov 07, 2016	39.41	40.51	39.08	40.15	12,701,854	+1.21(+3.10%)
Nov 04, 2016	37.96	39.27	37.91	38.94	11,907,245	+0.87(+2.29%)
Nov 03, 2016	38.19	38.66	37.93	38.07	8,966,654	-0.01(-0.02%)
Nov 02, 2016	37.99	38.48	37.89	38.08	11,409,818	+0.05(+0.12%)
Nov 01, 2016	37.99	38.58	37.73	38.03	11,991,168	+0.10(+0.26%)
Oct 31, 2016	37.89	37.98	37.35	37.93	9,576,940	+0.39(+1.04%)
Oct 28, 2016	37.59	38.03	37.23	37.54	9,332,277	-0.12(-0.31%)
Oct 27, 2016	37.80	38.37	37.16	37.66	10,512,816	+0.06(+0.17%)
Oct 26, 2016	36.46	38.51	36.37	37.60	15,610,441	+0.17(+0.46%)
Oct 25, 2016	37.41	38.04	37.19	37.42	9,576,061	-0.15(-0.39%)
Oct 24, 2016	37.59	37.91	37.37	37.57	9,595,635	+0.18(+0.49%)
Oct 21, 2016	37.30	37.51	36.92	37.39	9,966,853	-0.26(-0.70%)
Oct 20, 2016	37.07	37.72	37.03	37.65	16,092,380	+0.51(+1.37%)
Oct 19, 2016	35.92	37.16	35.60	37.14	15,211,650	+1.31(+3.65%)
Oct 18, 2016	35.77	36.57	35.46	35.83	14,793,084	+0.10(+0.28%)
Oct 17, 2016	36.09	36.77	35.65	35.73	11,601,254	-0.63(-1.72%)
Oct 14, 2016	36.73	37.01	36.16	36.36	13,361,201	+0.03(+0.07%)
Oct 13, 2016	34.99	37.12	34.43	36.33	26,730,026	+0.67(+1.88%)
Oct 12, 2016	35.43	35.87	35.02	35.66	12,247,419	+0.30(+0.85%)
Oct 11, 2016	36.55	36.56	35.23	35.36	13,390,915	-0.75(-2.09%)
Oct 10, 2016	35.61	36.28	35.59	36.12	8,803,054	+0.74(+2.11%)
Oct 07, 2016	36.21	36.26	35.23	35.37	11,790,561	-0.90(-2.48%)
Oct 06, 2016	36.56	36.67	36.10	36.27	10,113,705	-0.35(-0.94%)
Oct 05, 2016	36.47	36.76	36.37	36.61	8,158,411	+0.15(+0.42%)
Oct 04, 2016	37.46	37.58	36.41	36.46	13,742,044	+0.15(+0.43%)
Oct 03, 2016	35.64	36.36	35.61	36.31	12,806,233	+0.56(+1.58%)
Sep 30, 2016	35.55	35.96	35.35	35.74	9,732,673	+0.30(+0.85%)
Sep 29, 2016	35.47	36.03	35.43	35.44	7,904,067	-0.18(-0.51%)
Sep 28, 2016	35.69	36.53	35.52	35.62	11,619,767	+0.02(+0.05%)
Sep 27, 2016	34.51	35.64	34.49	35.61	10,473,194	+1.06(+3.08%)
Sep 26, 2016	34.98	35.19	34.43	34.54	8,649,018	-0.67(-1.91%)
Sep 23, 2016	34.67	35.35	34.67	35.22	7,533,515	+0.25(+0.73%)
Sep 22, 2016	34.65	35.38	34.64	34.96	12,020,632	+0.41(+1.18%)
Sep 21, 2016	34.32	34.78	34.04	34.55	9,392,417	+0.38(+1.12%)
Sep 20, 2016	34.14	34.61	33.97	34.17	8,315,637	+0.05(+0.16%)
Sep 19, 2016	33.52	34.27	33.46	34.12	9,655,519	+0.73(+2.18%)
Sep 16, 2016	33.62	33.74	33.23	33.39	12,396,718	-0.47(-1.39%)
Sep 15, 2016	33.68	34.16	33.44	33.86	10,105,321	+0.15(+0.46%)
Sep 14, 2016	33.99	34.41	33.54	33.71	10,426,560	-0.37(-1.09%)
Sep 13, 2016	34.69	34.97	33.95	34.08	11,236,449	-0.83(-2.37%)
Sep 12, 2016	33.82	35.04	33.49	34.91	9,439,358	+0.63(+1.83%)
Sep 09, 2016	35.50	35.77	34.28	34.28	12,880,379	-1.40(-3.92%)
Sep 08, 2016	35.29	35.69	35.05	35.68	11,608,878	+0.35(+1.00%)
Sep 07, 2016	34.01	35.58	33.97	35.33	18,347,162	+1.89(+5.65%)
Sep 06, 2016	33.81	33.86	33.28	33.44	8,854,928	-0.32(-0.94%)
Sep 02, 2016	33.30	33.75	33.75	33.75	11,234,310	+0.32(+0.95%)

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.