Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.37	43.69	43.34	43.54	10,560,536	+0.77(+1.81%)
Nov 29, 2016	42.73	43.07	42.62	42.77	7,212,591	+0.14(+0.33%)
Nov 28, 2016	43.04	43.38	42.52	42.63	10,869,476	-0.82(-1.89%)
Nov 25, 2016	43.57	43.61	43.27	43.45	2,537,388	+0.00(+0.00%)
Nov 23, 2016		43.45	43.45	43.45	0	+0.27(+0.62%)
Nov 22, 2016	42.95	43.23	42.85	43.18	12,141,443	+0.27(+0.62%)
Nov 21, 2016	42.96	43.03	42.54	42.92	7,747,736	+0.13(+0.31%)
Nov 18, 2016	42.54	42.89	42.34	42.78	14,771,329	+0.29(+0.68%)
Nov 17, 2016	41.99	42.53	41.73	42.49	12,790,248	+0.61(+1.45%)
Nov 16, 2016	41.81	42.15	41.68	41.89	13,619,189	-0.61(-1.45%)
Nov 15, 2016	41.75	42.51	41.21	42.50	13,637,917	+0.27(+0.65%)
Nov 14, 2016	41.61	42.92	41.56	42.23	20,794,698	+1.11(+2.71%)
Nov 11, 2016	40.01	41.17	39.96	41.12	17,272,856	+0.91(+2.25%)
Nov 10, 2016	39.29	40.54	39.18	40.21	24,884,208	+1.62(+4.20%)
Nov 09, 2016	37.27	38.79	37.13	38.59	27,861,514	+2.06(+5.64%)
Nov 08, 2016	36.49	36.78	36.22	36.53	6,741,241	-0.21(-0.57%)
Nov 07, 2016	36.49	36.82	36.25	36.74	7,541,047	+1.02(+2.86%)
Nov 04, 2016	35.76	36.15	35.41	35.72	7,391,582	+0.04(+0.12%)
Nov 03, 2016	35.79	36.01	35.61	35.67	5,193,812	+0.02(+0.07%)
Nov 02, 2016	36.16	36.18	35.47	35.65	7,554,351	-0.65(-1.79%)
Nov 01, 2016	36.55	36.68	35.89	36.30	11,238,474	-0.08(-0.23%)
Oct 31, 2016	36.25	36.50	36.19	36.38	10,171,518	+0.25(+0.69%)
Oct 28, 2016	36.72	36.72	36.01	36.13	7,703,985	-0.42(-1.16%)
Oct 27, 2016	36.60	36.77	36.28	36.55	7,470,476	+0.25(+0.69%)
Oct 26, 2016	35.96	36.46	35.87	36.30	7,293,056	+0.27(+0.74%)
Oct 25, 2016	36.07	36.34	35.93	36.04	3,523,243	-0.13(-0.37%)
Oct 24, 2016	36.14	36.35	36.04	36.17	4,771,500	+0.29(+0.81%)
Oct 21, 2016	35.53	35.91	35.43	35.88	4,397,380	+0.10(+0.28%)
Oct 20, 2016	35.62	36.02	35.52	35.78	4,766,946	+0.10(+0.28%)
Oct 19, 2016	35.17	35.79	35.12	35.68	6,708,370	+0.69(+1.97%)
Oct 18, 2016	34.93	35.05	34.65	34.99	3,054,420	+0.34(+0.98%)
Oct 17, 2016	34.93	35.03	34.56	34.65	3,682,637	-0.24(-0.69%)
Oct 14, 2016	35.18	35.31	34.78	34.89	4,959,443	+0.17(+0.50%)
Oct 13, 2016	35.13	35.44	34.36	34.72	9,351,536	-0.86(-2.43%)
Oct 12, 2016	35.64	35.88	35.57	35.58	6,232,655	-0.06(-0.16%)
Oct 11, 2016	36.14	36.23	35.46	35.64	6,657,953	-0.47(-1.31%)
Oct 10, 2016	36.21	36.30	36.02	36.11	4,954,208	+0.19(+0.53%)
Oct 07, 2016	35.80	36.07	35.53	35.92	7,655,878	+0.02(+0.07%)
Oct 06, 2016	36.26	36.26	35.67	35.90	5,730,819	-0.06(-0.16%)
Oct 05, 2016	35.42	36.10	35.36	35.96	7,865,040	+0.68(+1.93%)
Oct 04, 2016	34.94	35.49	34.88	35.27	8,147,575	+0.50(+1.43%)
Oct 03, 2016	34.93	35.15	34.74	34.78	4,391,663	-0.34(-0.97%)
Sep 30, 2016	34.73	35.23	34.54	35.12	3,982,988	+0.62(+1.81%)
Sep 29, 2016	35.08	35.28	34.39	34.49	9,059,714	-0.58(-1.66%)
Sep 28, 2016	34.79	35.08	34.52	35.08	3,274,027	+0.42(+1.22%)
Sep 27, 2016	34.10	34.65	34.04	34.65	4,381,683	+0.36(+1.04%)
Sep 26, 2016	34.82	34.82	34.28	34.29	5,801,390	-0.79(-2.25%)
Sep 23, 2016	34.83	35.34	34.83	35.08	8,693,675	+0.01(+0.02%)
Sep 22, 2016	35.03	35.11	34.70	35.08	6,883,254	+0.27(+0.79%)
Sep 21, 2016	34.78	35.05	34.51	34.80	7,580,209	+0.16(+0.46%)
Sep 20, 2016	35.00	35.00	34.59	34.64	3,399,224	-0.05(-0.14%)
Sep 19, 2016	34.73	35.00	34.51	34.69	6,617,227	+0.13(+0.38%)
Sep 16, 2016	34.59	34.72	34.37	34.56	6,443,202	-0.30(-0.87%)
Sep 15, 2016	34.45	34.91	34.43	34.86	7,192,875	+0.35(+1.01%)
Sep 14, 2016	34.84	34.99	34.48	34.52	13,324,764	-0.31(-0.88%)
Sep 13, 2016	34.96	34.96	34.36	34.82	7,337,676	-0.51(-1.45%)
Sep 12, 2016	34.88	35.39	34.55	35.34	7,529,950	+0.22(+0.64%)
Sep 09, 2016	35.48	35.54	35.08	35.11	7,815,355	-0.25(-0.70%)
Sep 08, 2016	35.43	35.55	35.12	35.36	4,985,340	+0.10(+0.28%)
Sep 07, 2016	34.98	35.28	34.77	35.26	4,874,330	+0.27(+0.78%)
Sep 06, 2016	35.63	35.65	34.85	34.99	10,485,183	-0.65(-1.81%)
Sep 02, 2016	35.54	35.63	35.63	35.63	5,418,984	+0.31(+0.87%)

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.