Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	36.82	36.95	36.56	36.56	3,921,305	-0.25(-0.69%)
Nov 29, 2016	36.90	37.00	36.71	36.82	2,024,283	-0.02(-0.05%)
Nov 28, 2016	36.82	37.11	36.69	36.83	2,488,696	+0.02(+0.05%)
Nov 25, 2016	36.76	37.27	36.52	36.82	1,385,838	+0.25(+0.67%)
Nov 23, 2016		36.57	36.57	36.57	0	+0.17(+0.47%)
Nov 22, 2016	36.26	36.48	35.91	36.40	3,659,149	+0.27(+0.75%)
Nov 21, 2016	36.14	36.49	35.91	36.13	2,487,980	-0.04(-0.12%)
Nov 18, 2016	36.71	36.90	35.84	36.17	9,201,744	-0.65(-1.77%)
Nov 17, 2016	37.14	37.15	36.65	36.83	4,165,992	-0.77(-2.04%)
Nov 16, 2016	37.49	38.17	37.26	37.59	3,904,821	+0.88(+2.41%)
Nov 15, 2016	36.28	36.71	36.00	36.71	4,524,562	+0.43(+1.18%)
Nov 14, 2016	37.05	37.20	36.23	36.28	5,717,417	-0.86(-2.31%)
Nov 11, 2016	37.68	38.06	36.92	37.14	3,226,085	-0.66(-1.74%)
Nov 10, 2016	38.03	38.46	37.75	37.79	2,601,945	-0.22(-0.58%)
Nov 09, 2016	37.09	38.06	36.75	38.01	2,648,892	+0.40(+1.08%)
Nov 08, 2016	37.76	37.93	37.52	37.61	1,939,476	+0.00(+0.00%)
Nov 07, 2016	37.29	37.63	37.07	37.61	2,308,445	+0.97(+2.64%)
Nov 04, 2016	36.99	37.06	36.63	36.64	3,027,128	-0.25(-0.68%)
Nov 03, 2016	37.63	37.92	36.80	36.89	3,917,151	-0.74(-1.97%)
Nov 02, 2016	38.06	38.94	37.63	37.63	4,566,342	-0.52(-1.37%)
Nov 01, 2016	38.12	38.23	37.69	38.16	3,063,209	+0.24(+0.62%)
Oct 31, 2016	37.62	38.20	37.59	37.92	3,127,334	+0.30(+0.81%)
Oct 28, 2016	38.70	38.82	37.31	37.62	5,610,956	-1.09(-2.81%)
Oct 27, 2016	38.74	38.91	38.43	38.70	4,063,296	+0.14(+0.37%)
Oct 26, 2016	38.55	40.02	38.49	38.56	9,511,927	+0.11(+0.28%)
Oct 25, 2016	39.50	41.24	38.34	38.45	24,993,034	-7.82(-16.89%)
Oct 24, 2016	46.07	46.32	46.03	46.27	3,513,165	+0.28(+0.60%)
Oct 21, 2016	45.26	46.02	45.05	45.99	2,332,641	+0.46(+1.02%)
Oct 20, 2016	45.36	45.54	45.09	45.53	3,284,746	-0.23(-0.50%)
Oct 19, 2016	45.58	45.77	45.30	45.75	2,552,917	+0.36(+0.80%)
Oct 18, 2016	45.22	45.72	45.06	45.39	2,932,554	+0.35(+0.79%)
Oct 17, 2016	44.99	45.23	44.91	45.04	1,940,970	-0.05(-0.11%)
Oct 14, 2016	44.47	45.23	44.42	45.09	3,296,680	+0.83(+1.86%)
Oct 13, 2016	43.77	44.34	43.40	44.26	2,934,995	+0.42(+0.96%)
Oct 12, 2016	43.59	43.93	43.50	43.84	2,754,769	+0.25(+0.58%)
Oct 11, 2016	44.11	44.20	43.36	43.59	1,687,728	-0.66(-1.48%)
Oct 10, 2016	44.25	44.39	44.22	44.25	1,160,742	+0.14(+0.32%)
Oct 07, 2016	44.40	44.47	44.02	44.10	1,509,690	-0.17(-0.38%)
Oct 06, 2016	44.81	44.81	44.22	44.27	2,301,808	-0.53(-1.18%)
Oct 05, 2016	45.09	45.23	44.78	44.80	1,501,978	-0.23(-0.50%)
Oct 04, 2016	45.11	45.30	44.99	45.03	1,509,451	-0.16(-0.35%)
Oct 03, 2016	45.00	45.27	44.85	45.19	2,512,470	+0.07(+0.15%)
Sep 30, 2016	45.22	45.45	44.96	45.12	3,295,556	+0.08(+0.19%)
Sep 29, 2016	45.15	45.64	45.03	45.04	2,140,518	-0.15(-0.34%)
Sep 28, 2016	45.06	45.22	44.87	45.19	1,367,355	+0.13(+0.30%)
Sep 27, 2016	44.78	45.14	44.68	45.06	1,694,698	+0.29(+0.64%)
Sep 26, 2016	44.77	44.85	44.51	44.77	2,169,525	-0.15(-0.34%)
Sep 23, 2016	44.68	45.00	44.52	44.92	2,688,185	+0.51(+1.16%)
Sep 22, 2016	44.31	44.58	44.21	44.41	2,018,266	+0.33(+0.75%)
Sep 21, 2016	44.36	44.51	43.65	44.08	2,162,192	-0.07(-0.15%)
Sep 20, 2016	44.37	44.61	44.13	44.15	1,711,944	+0.08(+0.19%)
Sep 19, 2016	44.18	44.44	43.86	44.06	1,613,803	+0.11(+0.25%)
Sep 16, 2016	43.99	44.09	43.68	43.95	6,749,443	-0.29(-0.65%)
Sep 15, 2016	43.53	44.40	43.28	44.24	2,808,904	+0.55(+1.25%)
Sep 14, 2016	43.72	43.84	43.54	43.69	1,921,498	-0.03(-0.08%)
Sep 13, 2016	44.08	44.21	43.61	43.72	2,518,935	-0.67(-1.52%)
Sep 12, 2016	43.72	44.49	43.66	44.40	3,090,708	+0.60(+1.37%)
Sep 09, 2016	44.04	44.23	43.77	43.80	3,865,217	-0.30(-0.69%)
Sep 08, 2016	44.61	44.75	43.88	44.10	4,150,117	-0.85(-1.89%)
Sep 07, 2016	44.60	45.00	44.38	44.95	1,572,191	+0.28(+0.62%)
Sep 06, 2016	44.50	44.69	44.38	44.68	1,701,079	+0.31(+0.70%)
Sep 02, 2016	44.60	44.36	44.36	44.36	1,854,782	-0.02(-0.04%)

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.