Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.76	46.91	44.76	46.10	10,754,952	+1.67(+3.75%)
Nov 29, 2016	44.35	44.59	44.04	44.44	4,172,549	-0.02(-0.06%)
Nov 28, 2016	44.88	45.22	44.39	44.46	4,000,764	-0.66(-1.47%)
Nov 25, 2016	44.97	45.12	44.85	45.12	982,006	+0.15(+0.33%)
Nov 23, 2016		44.97	44.97	44.97	0	+0.58(+1.31%)
Nov 22, 2016	44.77	44.84	44.04	44.39	8,137,843	-0.13(-0.29%)
Nov 21, 2016	44.58	44.82	44.46	44.52	3,677,835	+0.25(+0.57%)
Nov 18, 2016	44.57	44.75	44.12	44.27	5,421,990	-0.41(-0.91%)
Nov 17, 2016	45.01	45.23	44.59	44.68	3,508,091	-0.22(-0.49%)
Nov 16, 2016	45.30	45.40	44.79	44.90	3,548,182	-0.66(-1.45%)
Nov 15, 2016	45.24	45.57	44.84	45.56	3,965,137	+0.22(+0.49%)
Nov 14, 2016	45.48	45.88	45.33	45.34	3,729,970	+0.01(+0.02%)
Nov 11, 2016	45.28	45.52	44.89	45.33	5,502,590	-0.20(-0.45%)
Nov 10, 2016	43.90	45.88	43.84	45.54	10,625,161	+1.93(+4.42%)
Nov 09, 2016	41.75	43.98	41.51	43.61	9,204,032	+1.68(+4.01%)
Nov 08, 2016	40.72	42.16	40.62	41.93	5,508,829	+1.16(+2.85%)
Nov 07, 2016	40.63	40.79	40.39	40.77	7,084,385	+0.79(+1.98%)
Nov 04, 2016	40.33	40.56	39.95	39.97	5,775,334	-0.35(-0.86%)
Nov 03, 2016	40.51	40.68	40.21	40.32	3,995,414	-0.16(-0.40%)
Nov 02, 2016	41.13	41.29	40.42	40.48	6,848,102	-0.78(-1.88%)
Nov 01, 2016	41.98	42.45	41.00	41.26	8,614,722	+0.26(+0.63%)
Oct 31, 2016	40.76	41.07	40.61	41.00	7,614,477	+0.48(+1.18%)
Oct 28, 2016	40.40	40.84	40.14	40.52	5,274,487	+0.20(+0.50%)
Oct 27, 2016	40.78	40.83	40.24	40.32	4,773,257	-0.49(-1.19%)
Oct 26, 2016	40.40	40.98	40.31	40.81	3,790,031	+0.27(+0.66%)
Oct 25, 2016	40.62	40.77	40.31	40.54	3,757,516	-0.16(-0.40%)
Oct 24, 2016	40.88	40.95	40.55	40.70	3,018,948	+0.16(+0.40%)
Oct 21, 2016	40.24	40.66	40.10	40.54	4,469,783	-0.03(-0.08%)
Oct 20, 2016	40.27	40.65	40.18	40.57	3,497,641	+0.19(+0.48%)
Oct 19, 2016	40.45	40.56	40.28	40.38	6,838,540	+0.02(+0.06%)
Oct 18, 2016	40.54	40.58	40.16	40.35	4,874,984	+0.15(+0.38%)
Oct 17, 2016	40.38	40.48	40.14	40.20	4,785,568	-0.15(-0.38%)
Oct 14, 2016	40.91	40.98	40.35	40.35	4,684,837	-0.26(-0.64%)
Oct 13, 2016	40.14	40.66	39.82	40.61	5,310,154	+0.00(+0.00%)
Oct 12, 2016	40.55	40.95	39.94	40.61	7,943,578	-0.48(-1.16%)
Oct 11, 2016	41.69	41.81	40.88	41.09	5,755,974	-0.79(-1.89%)
Oct 10, 2016	42.73	42.81	41.77	41.88	4,884,940	-0.75(-1.76%)
Oct 07, 2016	42.98	42.98	42.37	42.64	5,029,848	-0.56(-1.29%)
Oct 06, 2016	43.37	43.44	42.77	43.19	3,855,228	-0.24(-0.56%)
Oct 05, 2016	43.32	43.62	43.27	43.44	2,948,614	+0.28(+0.64%)
Oct 04, 2016	43.45	43.60	43.08	43.16	4,260,833	-0.36(-0.84%)
Oct 03, 2016	43.67	43.85	43.24	43.53	4,714,562	-0.57(-1.30%)
Sep 30, 2016	43.04	44.42	43.04	44.10	9,151,659	+1.21(+2.81%)
Sep 29, 2016	42.43	43.23	42.41	42.90	6,608,652	+0.27(+0.63%)
Sep 28, 2016	41.95	42.66	41.85	42.63	3,413,693	+0.70(+1.68%)
Sep 27, 2016	41.46	41.92	41.30	41.92	3,438,246	+0.32(+0.76%)
Sep 26, 2016	41.88	41.98	41.58	41.61	2,924,065	-0.40(-0.94%)
Sep 23, 2016	42.51	42.56	41.90	42.01	3,704,819	-0.71(-1.67%)
Sep 22, 2016	42.26	42.80	42.26	42.72	4,345,399	+0.83(+1.99%)
Sep 21, 2016	41.58	41.93	41.37	41.88	3,594,959	+0.44(+1.07%)
Sep 20, 2016	41.69	41.85	41.43	41.44	2,627,462	+0.02(+0.06%)
Sep 19, 2016	41.54	41.90	41.33	41.41	2,849,044	+0.08(+0.20%)
Sep 16, 2016	41.55	41.55	41.14	41.33	4,788,129	-0.40(-0.95%)
Sep 15, 2016	41.42	41.86	41.29	41.73	4,040,156	+0.23(+0.57%)
Sep 14, 2016	41.43	41.85	41.26	41.50	5,012,459	+0.06(+0.16%)
Sep 13, 2016	41.77	41.96	41.35	41.43	4,415,480	-0.71(-1.69%)
Sep 12, 2016	40.94	42.29	40.78	42.14	5,153,103	+1.00(+2.42%)
Sep 09, 2016	42.42	42.54	41.11	41.15	6,382,557	-1.59(-3.71%)
Sep 08, 2016	42.63	42.84	42.40	42.73	4,255,035	+0.02(+0.06%)
Sep 07, 2016	42.52	42.76	42.42	42.71	2,822,063	+0.19(+0.44%)
Sep 06, 2016	42.98	42.98	42.35	42.52	2,920,195	-0.28(-0.66%)
Sep 02, 2016	42.87	42.81	42.81	42.81	2,672,670	+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.