Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.93	47.09	44.93	46.28	10,713,703	+1.67(+3.75%)
Nov 29, 2016	44.52	44.76	44.21	44.61	4,156,546	-0.02(-0.06%)
Nov 28, 2016	45.06	45.39	44.57	44.63	3,985,420	-0.66(-1.47%)
Nov 25, 2016	45.15	45.30	45.02	45.30	978,239	+0.15(+0.33%)
Nov 23, 2016		45.15	45.15	45.15	0	+0.58(+1.31%)
Nov 22, 2016	44.94	45.02	44.21	44.57	8,106,631	-0.13(-0.29%)
Nov 21, 2016	44.75	44.99	44.63	44.70	3,663,729	+0.25(+0.57%)
Nov 18, 2016	44.75	44.92	44.29	44.44	5,401,194	-0.41(-0.91%)
Nov 17, 2016	45.18	45.40	44.76	44.85	3,494,637	-0.22(-0.49%)
Nov 16, 2016	45.48	45.58	44.96	45.07	3,534,574	-0.66(-1.45%)
Nov 15, 2016	45.41	45.75	45.01	45.74	3,949,929	+0.22(+0.49%)
Nov 14, 2016	45.66	46.06	45.51	45.52	3,715,664	+0.01(+0.02%)
Nov 11, 2016	45.46	45.70	45.07	45.51	5,481,486	-0.20(-0.45%)
Nov 10, 2016	44.06	46.06	44.01	45.71	10,584,410	+1.94(+4.42%)
Nov 09, 2016	41.91	44.15	41.67	43.78	9,168,732	+1.69(+4.01%)
Nov 08, 2016	40.88	42.33	40.78	42.09	5,487,700	+1.16(+2.85%)
Nov 07, 2016	40.79	40.95	40.54	40.92	7,057,213	+0.80(+1.98%)
Nov 04, 2016	40.49	40.71	40.10	40.13	5,753,183	-0.35(-0.86%)
Nov 03, 2016	40.66	40.84	40.36	40.48	3,980,090	-0.16(-0.40%)
Nov 02, 2016	41.29	41.45	40.58	40.64	6,821,836	-0.78(-1.88%)
Nov 01, 2016	42.14	42.61	41.16	41.42	8,581,681	+0.26(+0.63%)
Oct 31, 2016	40.92	41.23	40.76	41.16	7,585,272	+0.48(+1.18%)
Oct 28, 2016	40.55	41.00	40.30	40.68	5,254,257	+0.20(+0.50%)
Oct 27, 2016	40.93	40.99	40.40	40.48	4,754,950	-0.49(-1.19%)
Oct 26, 2016	40.55	41.14	40.47	40.97	3,775,495	+0.27(+0.66%)
Oct 25, 2016	40.78	40.92	40.47	40.70	3,743,105	-0.16(-0.40%)
Oct 24, 2016	41.04	41.10	40.71	40.86	3,007,369	+0.16(+0.40%)
Oct 21, 2016	40.40	40.82	40.25	40.70	4,452,640	-0.03(-0.08%)
Oct 20, 2016	40.43	40.81	40.33	40.73	3,484,226	+0.19(+0.48%)
Oct 19, 2016	40.61	40.71	40.44	40.53	6,812,311	+0.02(+0.06%)
Oct 18, 2016	40.70	40.74	40.32	40.51	4,856,286	+0.15(+0.38%)
Oct 17, 2016	40.53	40.64	40.29	40.36	4,767,213	-0.15(-0.38%)
Oct 14, 2016	41.06	41.14	40.51	40.51	4,666,868	-0.26(-0.64%)
Oct 13, 2016	40.30	40.82	39.97	40.77	5,289,787	+0.00(+0.00%)
Oct 12, 2016	40.71	41.11	40.09	40.77	7,913,110	-0.48(-1.16%)
Oct 11, 2016	41.85	41.97	41.04	41.25	5,733,897	-0.80(-1.89%)
Oct 10, 2016	42.90	42.97	41.94	42.05	4,866,204	-0.76(-1.76%)
Oct 07, 2016	43.15	43.15	42.54	42.80	5,010,556	-0.56(-1.29%)
Oct 06, 2016	43.54	43.60	42.94	43.36	3,840,442	-0.24(-0.56%)
Oct 05, 2016	43.49	43.78	43.43	43.60	2,937,305	+0.28(+0.64%)
Oct 04, 2016	43.61	43.77	43.25	43.33	4,244,491	-0.37(-0.84%)
Oct 03, 2016	43.84	44.02	43.40	43.69	4,696,479	-0.58(-1.30%)
Sep 30, 2016	43.21	44.59	43.21	44.27	9,116,558	+1.21(+2.81%)
Sep 29, 2016	42.60	43.39	42.57	43.06	6,583,304	+0.27(+0.63%)
Sep 28, 2016	42.11	42.83	42.01	42.79	3,400,600	+0.71(+1.68%)
Sep 27, 2016	41.61	42.09	41.46	42.09	3,425,059	+0.32(+0.76%)
Sep 26, 2016	42.05	42.14	41.74	41.77	2,912,850	-0.40(-0.94%)
Sep 23, 2016	42.67	42.72	42.06	42.17	3,690,610	-0.71(-1.67%)
Sep 22, 2016	42.43	42.96	42.43	42.88	4,328,732	+0.84(+1.99%)
Sep 21, 2016	41.74	42.09	41.53	42.05	3,581,170	+0.45(+1.07%)
Sep 20, 2016	41.85	42.01	41.59	41.60	2,617,385	+0.02(+0.06%)
Sep 19, 2016	41.70	42.07	41.48	41.57	2,838,117	+0.08(+0.20%)
Sep 16, 2016	41.71	41.71	41.30	41.49	4,769,765	-0.40(-0.95%)
Sep 15, 2016	41.58	42.02	41.45	41.89	4,024,660	+0.24(+0.57%)
Sep 14, 2016	41.59	42.01	41.42	41.66	4,993,234	+0.07(+0.16%)
Sep 13, 2016	41.93	42.12	41.51	41.59	4,398,544	-0.71(-1.69%)
Sep 12, 2016	41.10	42.46	40.94	42.31	5,133,339	+1.00(+2.42%)
Sep 09, 2016	42.58	42.70	41.27	41.31	6,358,077	-1.59(-3.71%)
Sep 08, 2016	42.79	43.00	42.57	42.90	4,238,715	+0.02(+0.06%)
Sep 07, 2016	42.69	42.92	42.58	42.87	2,811,239	+0.19(+0.44%)
Sep 06, 2016	43.15	43.15	42.52	42.69	2,908,995	-0.28(-0.66%)
Sep 02, 2016	43.04	42.97	42.97	42.97	2,662,419	+0.20(+0.47%)

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.