Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.25	42.33	40.88	40.95	7,718,306	-0.17(-0.41%)
Nov 29, 2016	41.30	41.34	40.55	41.12	2,800,865	-0.67(-1.60%)
Nov 28, 2016	41.93	41.93	41.43	41.79	4,538,121	+0.06(+0.14%)
Nov 25, 2016	41.58	41.74	41.49	41.73	1,297,223	-0.17(-0.41%)
Nov 23, 2016		41.90	41.90	41.90	0	-0.10(-0.24%)
Nov 22, 2016	42.45	42.58	41.76	42.00	4,410,602	-0.34(-0.80%)
Nov 21, 2016	41.57	42.34	41.57	42.34	3,023,417	+1.18(+2.87%)
Nov 18, 2016	40.81	41.16	40.69	41.16	2,363,313	+0.36(+0.88%)
Nov 17, 2016	40.54	40.97	40.39	40.80	3,335,999	+0.48(+1.19%)
Nov 16, 2016	39.92	40.40	39.92	40.32	2,187,714	+0.23(+0.57%)
Nov 15, 2016	39.27	40.23	39.21	40.09	2,790,893	+1.21(+3.11%)
Nov 14, 2016	39.52	39.91	38.76	38.88	4,158,762	-0.72(-1.82%)
Nov 11, 2016	40.80	40.81	39.58	39.60	5,260,272	-1.43(-3.49%)
Nov 10, 2016	40.93	41.35	40.81	41.03	4,898,700	-0.13(-0.32%)
Nov 09, 2016	40.78	41.28	40.53	41.16	5,023,312	-0.22(-0.53%)
Nov 08, 2016	40.91	41.53	40.91	41.38	3,626,621	-0.12(-0.29%)
Nov 07, 2016	40.37	41.50	40.23	41.50	3,550,221	+1.47(+3.67%)
Nov 04, 2016	39.62	40.06	39.36	40.03	5,058,698	+0.20(+0.50%)
Nov 03, 2016	40.10	40.44	39.17	39.83	3,180,558	-0.55(-1.36%)
Nov 02, 2016	41.42	41.45	40.16	40.38	4,583,072	-1.44(-3.44%)
Nov 01, 2016	42.13	42.16	41.28	41.82	4,852,910	+0.01(+0.02%)
Oct 31, 2016	42.17	42.23	41.70	41.81	4,099,548	-0.36(-0.85%)
Oct 28, 2016	42.70	42.88	42.09	42.17	3,023,471	-0.54(-1.26%)
Oct 27, 2016	42.27	42.74	42.07	42.71	2,685,792	+0.51(+1.21%)
Oct 26, 2016	41.77	42.37	41.58	42.20	2,721,032	+0.20(+0.48%)
Oct 25, 2016	42.06	42.23	41.93	42.00	3,510,963	-0.05(-0.12%)
Oct 24, 2016	42.69	42.79	41.87	42.05	4,232,843	-0.61(-1.43%)
Oct 21, 2016	42.25	42.83	42.18	42.66	2,893,889	+0.12(+0.28%)
Oct 20, 2016	43.16	43.22	42.41	42.54	2,537,495	-0.79(-1.82%)
Oct 19, 2016	42.92	43.71	42.81	43.33	4,770,601	+0.50(+1.17%)
Oct 18, 2016	42.92	42.97	42.57	42.83	3,843,262	+0.20(+0.47%)
Oct 17, 2016	42.55	42.77	42.40	42.63	1,909,405	+0.08(+0.19%)
Oct 14, 2016	42.81	43.00	42.43	42.55	2,538,490	-0.10(-0.23%)
Oct 13, 2016	42.00	43.01	41.74	42.65	3,485,252	+0.36(+0.85%)
Oct 12, 2016	41.66	42.35	41.50	42.29	3,317,255	+0.43(+1.03%)
Oct 11, 2016	41.94	42.07	41.63	41.86	3,059,521	-0.29(-0.69%)
Oct 10, 2016	41.77	42.22	41.58	42.15	2,161,892	+0.65(+1.57%)
Oct 07, 2016	41.85	41.85	41.26	41.50	2,389,498	-0.06(-0.14%)
Oct 06, 2016	41.90	41.94	41.23	41.56	4,327,201	-0.30(-0.72%)
Oct 05, 2016	42.40	42.44	41.66	41.86	4,769,966	-0.05(-0.12%)
Oct 04, 2016	42.61	42.66	41.63	41.91	3,900,298	-0.61(-1.43%)
Oct 03, 2016	42.81	43.08	42.37	42.52	3,565,719	-0.23(-0.54%)
Sep 30, 2016	42.64	43.28	42.60	42.75	4,367,378	+0.43(+1.02%)
Sep 29, 2016	42.56	42.95	42.20	42.32	3,782,460	-0.44(-1.03%)
Sep 28, 2016	41.66	42.86	41.45	42.76	4,263,052	+1.22(+2.94%)
Sep 27, 2016	41.48	41.69	41.25	41.54	4,840,952	-0.14(-0.34%)
Sep 26, 2016	41.94	42.17	41.66	41.68	2,401,905	-0.63(-1.49%)
Sep 23, 2016	42.24	42.58	42.13	42.31	2,966,576	-0.17(-0.40%)
Sep 22, 2016	43.16	43.27	42.46	42.48	3,996,938	-0.19(-0.45%)
Sep 21, 2016	42.13	42.72	42.10	42.67	3,664,311	+0.67(+1.60%)
Sep 20, 2016	42.26	42.57	41.99	42.00	3,056,609	-0.31(-0.73%)
Sep 19, 2016	42.54	43.06	42.20	42.31	4,341,806	-0.15(-0.35%)
Sep 16, 2016	41.92	42.83	41.72	42.46	9,275,188	+0.24(+0.57%)
Sep 15, 2016	41.93	42.47	41.82	42.22	4,343,325	+0.29(+0.69%)
Sep 14, 2016	41.40	42.36	41.12	41.93	5,398,005	+0.41(+0.99%)
Sep 13, 2016	42.59	42.82	41.49	41.52	7,159,238	-1.90(-4.38%)
Sep 12, 2016	42.30	43.59	42.20	43.42	9,491,506	+0.62(+1.45%)
Sep 09, 2016	43.21	43.43	42.68	42.80	8,831,821	-1.18(-2.68%)
Sep 08, 2016	42.23	44.00	42.17	43.98	18,297,024	+2.06(+4.91%)
Sep 07, 2016	40.91	42.18	40.88	41.92	24,177,778	+0.92(+2.24%)
Sep 06, 2016	39.53	42.33	39.41	41.00	64,012,712	+4.85(+13.42%)
Sep 02, 2016	35.97	36.15	36.15	36.15	2,433,000	+0.54(+1.52%)

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.