Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	41.92	42.15	40.70	40.73	743,779	-1.11(-2.65%)
Nov 29, 2016	41.52	42.05	41.21	41.84	660,072	+0.34(+0.81%)
Nov 28, 2016	42.01	42.04	41.20	41.50	1,336,386	-0.59(-1.41%)
Nov 25, 2016	42.09	42.12	41.60	42.09	363,114	+0.16(+0.39%)
Nov 23, 2016		41.93	41.93	41.93	0	-0.58(-1.36%)
Nov 22, 2016	42.98	42.99	42.16	42.51	1,159,164	-0.22(-0.51%)
Nov 21, 2016	42.02	42.92	41.89	42.73	1,171,213	+0.84(+1.99%)
Nov 18, 2016	42.19	42.30	41.61	41.89	600,466	-0.26(-0.61%)
Nov 17, 2016	42.76	42.87	41.95	42.15	814,706	-0.28(-0.66%)
Nov 16, 2016	41.58	42.62	41.17	42.43	1,162,401	+0.71(+1.69%)
Nov 15, 2016	40.75	42.04	40.75	41.72	1,011,798	+0.97(+2.38%)
Nov 14, 2016	40.93	40.93	40.29	40.75	968,280	-0.03(-0.08%)
Nov 11, 2016	40.57	40.80	39.86	40.78	1,426,915	+0.16(+0.40%)
Nov 10, 2016	42.26	42.26	40.58	40.62	1,411,243	-1.33(-3.16%)
Nov 09, 2016	40.80	41.13	40.63	41.95	1,271,108	+0.13(+0.32%)
Nov 08, 2016	42.02	42.16	41.39	41.82	1,267,586	-0.21(-0.50%)
Nov 07, 2016	42.21	42.68	41.61	42.02	1,672,639	+0.46(+1.10%)
Nov 04, 2016	43.68	43.69	41.09	41.57	2,899,182	-4.18(-9.14%)
Nov 03, 2016	45.36	45.94	45.34	45.75	1,220,452	+0.20(+0.44%)
Nov 02, 2016	46.27	46.27	45.29	45.55	1,414,715	-0.96(-2.07%)
Nov 01, 2016	47.80	47.86	46.41	46.51	1,385,901	-1.29(-2.71%)
Oct 31, 2016	48.40	48.58	47.74	47.80	741,572	-0.59(-1.22%)
Oct 28, 2016	47.93	48.55	47.91	48.39	1,107,351	+0.43(+0.89%)
Oct 27, 2016	47.92	48.34	47.69	47.96	713,305	+0.27(+0.57%)
Oct 26, 2016	47.73	47.98	47.38	47.69	788,557	-0.31(-0.65%)
Oct 25, 2016	48.34	48.55	47.93	48.00	843,828	-0.38(-0.79%)
Oct 24, 2016	49.40	49.40	48.20	48.38	861,217	-0.66(-1.34%)
Oct 21, 2016	49.41	49.58	48.95	49.04	897,307	-0.54(-1.09%)
Oct 20, 2016	49.62	49.91	49.58	49.58	693,008	-0.10(-0.20%)
Oct 19, 2016	49.68	49.79	49.30	49.69	963,988	+0.28(+0.57%)
Oct 18, 2016	50.11	50.11	49.27	49.41	689,006	-0.18(-0.36%)
Oct 17, 2016	49.68	49.86	49.24	49.58	551,102	-0.27(-0.54%)
Oct 14, 2016	50.29	50.36	49.74	49.86	648,829	-0.26(-0.51%)
Oct 13, 2016	49.70	50.48	49.70	50.11	435,786	-0.42(-0.83%)
Oct 12, 2016	50.47	50.63	50.12	50.53	322,159	+0.22(+0.45%)
Oct 11, 2016	50.60	51.16	50.16	50.31	747,583	-0.51(-1.01%)
Oct 10, 2016	50.23	50.89	50.13	50.82	443,707	+0.68(+1.36%)
Oct 07, 2016	50.75	50.77	49.69	50.14	929,164	-0.64(-1.25%)
Oct 06, 2016	50.48	51.02	50.42	50.77	722,374	-0.19(-0.37%)
Oct 05, 2016	51.01	51.17	50.85	50.96	3,056,162	+0.03(+0.06%)
Oct 04, 2016	50.79	51.21	50.79	50.93	1,374,589	-0.16(-0.32%)
Oct 03, 2016	50.17	51.17	50.06	51.09	1,068,325	+0.86(+1.71%)
Sep 30, 2016	49.10	50.52	49.09	50.23	1,006,704	+1.15(+2.34%)
Sep 29, 2016	49.32	49.76	49.03	49.08	812,551	-0.48(-0.97%)
Sep 28, 2016	48.92	49.65	48.92	49.56	733,038	+0.30(+0.61%)
Sep 27, 2016	48.57	49.34	48.21	49.26	671,686	+0.35(+0.71%)
Sep 26, 2016	48.55	49.21	48.52	48.91	759,709	-0.03(-0.06%)
Sep 23, 2016	49.34	49.49	48.50	48.94	1,265,543	-0.64(-1.28%)
Sep 22, 2016	48.45	50.00	48.34	49.58	1,876,715	+1.29(+2.67%)
Sep 21, 2016	46.64	48.45	46.44	48.29	1,724,662	+2.64(+5.77%)
Sep 20, 2016	45.72	45.99	45.05	45.65	574,899	-0.61(-1.32%)
Sep 19, 2016	44.68	46.91	44.62	46.27	849,917	+1.67(+3.76%)
Sep 16, 2016	44.65	44.72	44.22	44.59	1,182,880	-0.19(-0.42%)
Sep 15, 2016	44.80	45.05	44.34	44.78	604,157	-0.01(-0.02%)
Sep 14, 2016	44.56	45.14	44.23	44.79	834,993	+0.56(+1.26%)
Sep 13, 2016	45.59	45.59	43.85	44.23	1,103,812	-1.78(-3.86%)
Sep 12, 2016	45.65	46.18	44.91	46.00	1,081,997	+0.69(+1.52%)
Sep 09, 2016	45.83	46.46	45.24	45.31	652,552	-1.16(-2.49%)
Sep 08, 2016	46.57	46.62	45.80	46.47	839,434	-0.27(-0.58%)
Sep 07, 2016	45.86	46.75	45.68	46.74	749,071	+0.69(+1.50%)
Sep 06, 2016	45.63	46.09	45.41	46.05	599,566	+0.36(+0.80%)
Sep 02, 2016	45.27	45.68	45.68	45.68	500,536	+0.41(+0.91%)

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.