Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.51	45.58	45.18	45.19	399,878	-0.12(-0.25%)
Nov 29, 2016	45.05	45.38	44.96	45.31	480,318	+0.24(+0.54%)
Nov 28, 2016	45.18	45.27	45.04	45.07	505,081	-0.16(-0.35%)
Nov 25, 2016	45.07	45.26	45.01	45.23	177,683	+0.29(+0.65%)
Nov 23, 2016		44.94	44.94	44.94	0	+0.22(+0.49%)
Nov 22, 2016	44.55	44.79	44.37	44.72	490,303	+0.41(+0.92%)
Nov 21, 2016	44.24	44.31	43.94	44.31	472,163	+0.24(+0.55%)
Nov 18, 2016	44.22	44.22	43.88	44.07	465,448	+0.04(+0.10%)
Nov 17, 2016	43.49	44.19	43.45	44.02	549,861	+0.52(+1.20%)
Nov 16, 2016	43.54	43.72	43.42	43.50	690,554	-0.27(-0.62%)
Nov 15, 2016	43.78	43.78	43.18	43.77	662,756	+0.04(+0.10%)
Nov 14, 2016	43.65	44.04	43.53	43.73	537,668	+0.17(+0.40%)
Nov 11, 2016	42.65	43.59	42.51	43.56	1,067,538	+0.94(+2.22%)
Nov 10, 2016	42.22	42.62	41.97	42.61	912,649	+0.73(+1.75%)
Nov 09, 2016	41.48	42.09	41.19	41.88	842,185	+0.43(+1.03%)
Nov 08, 2016	40.92	41.64	40.92	41.45	842,543	+0.41(+0.99%)
Nov 07, 2016	40.85	41.37	40.74	41.04	1,395,453	+0.73(+1.80%)
Nov 04, 2016	40.47	40.67	40.32	40.32	816,045	-0.11(-0.28%)
Nov 03, 2016	41.19	41.38	40.33	40.43	1,192,040	-0.84(-2.03%)
Nov 02, 2016	40.14	41.44	39.83	41.27	1,476,012	+1.13(+2.83%)
Nov 01, 2016	40.43	40.55	39.88	40.13	702,408	-0.31(-0.77%)
Oct 31, 2016	40.58	40.68	40.38	40.44	864,775	+0.05(+0.13%)
Oct 28, 2016	40.55	40.94	40.24	40.39	388,455	-0.23(-0.56%)
Oct 27, 2016	40.80	40.86	40.45	40.62	420,026	-0.16(-0.40%)
Oct 26, 2016	40.49	41.02	40.49	40.78	544,509	+0.16(+0.39%)
Oct 25, 2016	40.54	40.63	40.22	40.62	541,912	+0.03(+0.07%)
Oct 24, 2016	40.80	40.91	40.55	40.59	348,832	+0.03(+0.08%)
Oct 21, 2016	40.43	40.58	40.12	40.56	314,818	+0.07(+0.17%)
Oct 20, 2016	41.02	41.06	40.46	40.49	375,431	-0.69(-1.69%)
Oct 19, 2016	41.38	41.38	41.10	41.19	341,660	-0.05(-0.13%)
Oct 18, 2016	41.73	41.77	41.12	41.24	307,575	-0.22(-0.54%)
Oct 17, 2016	41.38	41.52	41.35	41.46	245,913	+0.07(+0.17%)
Oct 14, 2016	41.34	41.55	41.19	41.39	281,556	+0.27(+0.66%)
Oct 13, 2016	41.22	41.23	40.96	41.12	449,154	-0.35(-0.85%)
Oct 12, 2016	41.11	41.51	41.05	41.47	287,829	+0.43(+1.05%)
Oct 11, 2016	41.15	41.28	40.77	41.04	604,456	-0.24(-0.58%)
Oct 10, 2016	41.34	41.59	41.23	41.28	235,007	+0.18(+0.45%)
Oct 07, 2016	41.09	41.38	40.96	41.10	458,163	+0.08(+0.20%)
Oct 06, 2016	41.20	41.42	40.78	41.02	304,281	-0.10(-0.25%)
Oct 05, 2016	40.81	41.22	40.77	41.12	722,229	+0.53(+1.31%)
Oct 04, 2016	40.16	40.64	40.04	40.59	359,229	+0.38(+0.95%)
Oct 03, 2016	40.50	40.53	40.01	40.20	308,948	-0.34(-0.84%)
Sep 30, 2016	40.43	40.66	40.38	40.55	534,947	+0.25(+0.63%)
Sep 29, 2016	40.52	40.65	40.14	40.29	463,284	-0.31(-0.76%)
Sep 28, 2016	40.22	40.62	39.97	40.60	359,040	+0.59(+1.47%)
Sep 27, 2016	39.86	40.10	39.76	40.01	434,176	+0.17(+0.42%)
Sep 26, 2016	40.13	40.24	39.82	39.84	516,670	-0.38(-0.94%)
Sep 23, 2016	40.82	40.89	40.22	40.22	483,257	-0.84(-2.05%)
Sep 22, 2016	40.95	41.10	40.82	41.06	554,268	+0.25(+0.62%)
Sep 21, 2016	40.39	40.82	40.32	40.81	300,591	+0.59(+1.48%)
Sep 20, 2016	40.64	40.67	40.22	40.22	464,832	-0.20(-0.49%)
Sep 19, 2016	40.41	40.61	40.20	40.42	395,023	+0.15(+0.38%)
Sep 16, 2016	40.15	40.43	39.88	40.26	1,137,149	-0.18(-0.44%)
Sep 15, 2016	39.86	40.49	39.69	40.44	472,316	+0.54(+1.35%)
Sep 14, 2016	40.33	40.34	39.85	39.90	333,498	-0.31(-0.78%)
Sep 13, 2016	40.31	40.41	40.10	40.22	349,832	-0.39(-0.97%)
Sep 12, 2016	39.96	40.68	39.84	40.61	421,207	+0.48(+1.20%)
Sep 09, 2016	40.33	40.58	40.12	40.13	431,038	-0.49(-1.20%)
Sep 08, 2016	40.58	40.76	40.55	40.62	278,011	-0.11(-0.28%)
Sep 07, 2016	40.65	40.74	40.35	40.73	524,589	+0.09(+0.23%)
Sep 06, 2016	40.55	40.66	40.26	40.64	430,622	+0.05(+0.13%)
Sep 02, 2016	40.57	40.58	40.58	40.58	743,052	+0.12(+0.29%)

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.