Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.71	45.23	44.59	44.79	200,552	+0.39(+0.88%)
Nov 29, 2016	44.82	44.88	44.19	44.40	284,252	-0.41(-0.91%)
Nov 28, 2016	45.46	45.57	44.64	44.80	193,471	-0.69(-1.51%)
Nov 25, 2016	45.62	45.71	45.01	45.49	45,494	-0.01(-0.02%)
Nov 23, 2016		45.50	45.50	45.50	0	+0.20(+0.45%)
Nov 22, 2016	44.88	45.32	44.43	45.29	102,872	+0.49(+1.10%)
Nov 21, 2016	44.90	45.36	44.48	44.80	108,067	+0.00(+0.00%)
Nov 18, 2016	44.85	45.46	44.55	44.80	122,597	+0.08(+0.19%)
Nov 17, 2016	44.95	45.02	43.72	44.72	104,262	+0.02(+0.04%)
Nov 16, 2016	44.14	44.97	44.13	44.70	128,796	+0.51(+1.15%)
Nov 15, 2016	45.02	45.22	44.08	44.19	229,000	-0.79(-1.76%)
Nov 14, 2016	44.96	45.87	44.40	44.99	185,903	+0.30(+0.66%)
Nov 11, 2016	43.15	44.73	42.94	44.69	213,087	+1.49(+3.46%)
Nov 10, 2016	42.82	43.68	40.86	43.20	209,792	+0.71(+1.67%)
Nov 09, 2016	40.34	42.49	40.28	42.49	264,422	+1.85(+4.54%)
Nov 08, 2016	40.36	41.05	40.06	40.64	154,346	+0.18(+0.46%)
Nov 07, 2016	39.54	40.58	39.27	40.46	168,002	+1.49(+3.84%)
Nov 04, 2016	38.80	39.49	38.66	38.96	186,133	+0.30(+0.76%)
Nov 03, 2016	38.47	38.93	37.89	38.67	129,414	+0.34(+0.89%)
Nov 02, 2016	38.13	38.95	38.13	38.33	136,754	+0.22(+0.58%)
Nov 01, 2016	38.24	38.61	37.92	38.10	248,019	-0.03(-0.07%)
Oct 31, 2016	37.44	38.16	37.07	38.13	145,267	+0.68(+1.82%)
Oct 28, 2016	37.52	38.25	37.07	37.45	152,137	-0.17(-0.44%)
Oct 27, 2016	37.61	38.61	36.98	37.62	150,568	+0.32(+0.87%)
Oct 26, 2016	38.14	38.37	37.27	37.29	173,039	-0.94(-2.46%)
Oct 25, 2016	38.73	40.02	38.13	38.23	158,521	-0.44(-1.15%)
Oct 24, 2016	38.04	38.76	37.38	38.68	114,328	+0.76(+2.00%)
Oct 21, 2016	37.05	38.49	37.05	37.92	221,315	-0.29(-0.75%)
Oct 20, 2016	38.47	38.92	38.07	38.21	242,441	-0.30(-0.77%)
Oct 19, 2016	38.71	39.06	38.45	38.50	168,641	-0.18(-0.45%)
Oct 18, 2016	39.29	39.29	38.55	38.68	258,245	-0.33(-0.85%)
Oct 17, 2016	39.03	39.12	38.55	39.01	438,587	-0.12(-0.31%)
Oct 14, 2016	39.70	39.83	38.99	39.13	86,028	-0.32(-0.82%)
Oct 13, 2016	39.81	39.81	39.37	39.45	94,243	-0.59(-1.47%)
Oct 12, 2016	40.23	40.37	39.87	40.04	107,496	-0.22(-0.55%)
Oct 11, 2016	40.81	41.06	40.12	40.26	81,730	-0.66(-1.60%)
Oct 10, 2016	40.23	41.00	40.23	40.92	98,103	+0.80(+2.00%)
Oct 07, 2016	40.20	40.30	39.68	40.12	200,068	-0.13(-0.32%)
Oct 06, 2016	40.25	40.30	39.72	40.25	68,297	+0.03(+0.07%)
Oct 05, 2016	40.05	40.42	39.75	40.22	119,315	+0.27(+0.67%)
Oct 04, 2016	40.38	40.63	39.74	39.95	111,487	-0.41(-1.01%)
Oct 03, 2016	39.77	40.42	39.68	40.36	150,622	+0.43(+1.09%)
Sep 30, 2016	39.33	40.06	39.27	39.92	239,639	+0.66(+1.67%)
Sep 29, 2016	39.65	39.89	39.26	39.27	150,155	-0.30(-0.75%)
Sep 28, 2016	39.21	41.11	38.90	39.56	208,872	+0.41(+1.04%)
Sep 27, 2016	38.77	39.38	38.48	39.16	216,558	+0.31(+0.81%)
Sep 26, 2016	39.00	39.37	38.75	38.84	167,671	-0.38(-0.96%)
Sep 23, 2016	39.71	39.89	38.84	39.22	217,326	-0.45(-1.14%)
Sep 22, 2016	39.45	40.01	39.10	39.67	251,460	-0.01(-0.02%)
Sep 21, 2016	40.25	41.06	39.35	39.68	356,628	-0.64(-1.58%)
Sep 20, 2016	39.95	40.62	38.92	40.32	293,681	-1.73(-4.10%)
Sep 19, 2016	41.96	42.39	41.49	42.04	114,769	+0.33(+0.80%)
Sep 16, 2016	41.99	42.61	41.63	41.71	219,325	-0.17(-0.40%)
Sep 15, 2016	41.43	42.00	40.97	41.88	64,301	+0.46(+1.11%)
Sep 14, 2016	41.48	41.74	41.12	41.42	78,567	-0.08(-0.20%)
Sep 13, 2016	42.16	42.31	41.44	41.50	164,055	-1.02(-2.41%)
Sep 12, 2016	41.56	42.57	41.56	42.52	101,831	+0.70(+1.68%)
Sep 09, 2016	43.02	43.48	41.81	41.82	123,556	-1.55(-3.57%)
Sep 08, 2016	43.31	43.48	42.73	43.37	135,631	-0.02(-0.04%)
Sep 07, 2016	42.93	43.41	42.54	43.39	96,793	+0.38(+0.88%)
Sep 06, 2016	43.33	43.42	42.89	43.01	75,392	-0.30(-0.68%)
Sep 02, 2016	43.03	43.31	43.31	43.31	99,908	+0.36(+0.84%)

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.