Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.54	43.09	42.39	42.89	32,765,054	+0.86(+2.04%)
Nov 29, 2016	41.79	42.25	41.79	42.03	20,069,928	+0.23(+0.54%)
Nov 28, 2016	42.24	42.54	41.65	41.81	32,658,384	-0.84(-1.98%)
Nov 25, 2016	42.47	42.65	42.18	42.65	11,888,596	+0.37(+0.88%)
Nov 23, 2016		42.28	42.28	42.28	0	-0.05(-0.12%)
Nov 22, 2016	42.49	42.62	41.99	42.32	28,138,608	+0.08(+0.19%)
Nov 21, 2016	42.84	42.94	42.16	42.24	29,099,722	-0.57(-1.33%)
Nov 18, 2016	42.51	42.94	42.14	42.81	36,611,100	+0.27(+0.63%)
Nov 17, 2016	41.65	42.88	41.30	42.54	36,022,288	+0.66(+1.57%)
Nov 16, 2016	41.98	42.28	41.63	41.89	33,300,680	-0.74(-1.73%)
Nov 15, 2016	42.45	42.62	41.77	42.62	48,656,116	-0.51(-1.18%)
Nov 14, 2016	42.07	43.80	42.07	43.13	72,967,000	+1.21(+2.88%)
Nov 11, 2016	41.41	42.14	41.12	41.93	57,488,848	+0.08(+0.19%)
Nov 10, 2016	39.66	42.09	39.54	41.85	124,583,336	+2.95(+7.59%)
Nov 09, 2016	37.55	39.40	37.28	38.90	83,400,848	+1.99(+5.38%)
Nov 08, 2016	36.62	37.14	36.37	36.91	23,991,270	+0.11(+0.31%)
Nov 07, 2016	36.65	37.03	36.64	36.80	31,780,008	+0.65(+1.79%)
Nov 04, 2016	36.76	36.81	36.06	36.15	33,795,804	-0.60(-1.63%)
Nov 03, 2016	36.74	37.11	36.68	36.75	18,485,734	+0.08(+0.22%)
Nov 02, 2016	36.78	36.89	36.53	36.67	24,139,908	-0.30(-0.81%)
Nov 01, 2016	37.07	37.20	36.65	36.97	24,906,562	-0.02(-0.04%)
Oct 31, 2016	37.30	37.43	36.98	36.98	25,025,852	-0.18(-0.48%)
Oct 28, 2016	37.43	37.49	36.88	37.16	25,978,956	-0.14(-0.39%)
Oct 27, 2016	37.31	37.63	37.18	37.30	31,923,696	+0.21(+0.56%)
Oct 26, 2016	36.54	37.11	36.52	37.10	31,328,274	+0.35(+0.94%)
Oct 25, 2016	36.55	36.81	36.50	36.75	25,380,644	+0.16(+0.44%)
Oct 24, 2016	36.53	36.72	36.40	36.59	24,015,504	+0.35(+0.95%)
Oct 21, 2016	35.96	36.41	35.90	36.24	26,736,320	+0.13(+0.36%)
Oct 20, 2016	36.15	36.40	35.90	36.12	33,850,632	-0.27(-0.73%)
Oct 19, 2016	36.06	36.60	36.06	36.38	33,560,044	+0.25(+0.69%)
Oct 18, 2016	35.97	36.17	35.70	36.13	29,705,626	+0.36(+1.01%)
Oct 17, 2016	35.80	35.98	35.62	35.77	23,464,738	-0.17(-0.47%)
Oct 14, 2016	36.31	36.59	35.62	35.94	56,504,424	-0.03(-0.09%)
Oct 13, 2016	36.36	36.36	35.59	35.97	54,932,688	-0.46(-1.26%)
Oct 12, 2016	36.58	36.84	36.42	36.43	27,061,706	-0.10(-0.29%)
Oct 11, 2016	36.81	36.83	36.29	36.53	31,650,052	-0.16(-0.44%)
Oct 10, 2016	36.73	36.91	36.52	36.69	27,126,608	+0.26(+0.71%)
Oct 07, 2016	36.33	36.53	36.12	36.44	30,969,644	+0.12(+0.33%)
Oct 06, 2016	36.32	36.48	36.03	36.32	37,169,548	+0.15(+0.42%)
Oct 05, 2016	35.23	36.24	35.23	36.16	50,323,460	+1.00(+2.83%)
Oct 04, 2016	35.06	35.44	35.01	35.17	54,745,600	-0.06(-0.18%)
Oct 03, 2016	35.46	35.50	35.01	35.23	47,454,548	-0.36(-1.02%)
Sep 30, 2016	35.63	35.95	35.45	35.59	67,207,528	-0.07(-0.20%)
Sep 29, 2016	36.32	36.38	35.54	35.66	56,223,204	-0.76(-2.07%)
Sep 28, 2016	36.46	36.56	36.14	36.42	34,981,068	+0.18(+0.49%)
Sep 27, 2016	36.00	36.25	35.90	36.24	30,273,486	+0.17(+0.47%)
Sep 26, 2016	36.47	36.57	35.89	36.07	38,486,372	-0.69(-1.88%)
Sep 23, 2016	36.57	36.90	36.52	36.77	35,718,224	+0.02(+0.04%)
Sep 22, 2016	36.84	37.07	36.47	36.75	45,985,868	-0.09(-0.24%)
Sep 21, 2016	37.38	37.41	36.44	36.84	80,275,208	-0.59(-1.57%)
Sep 20, 2016	37.90	37.94	37.07	37.43	64,072,740	+0.44(+1.20%)
Sep 19, 2016	36.67	37.21	36.56	36.98	41,750,460	+0.47(+1.28%)
Sep 16, 2016	36.73	36.87	36.37	36.52	64,532,208	-0.58(-1.56%)
Sep 15, 2016	37.07	37.26	36.32	37.10	76,124,024	-0.30(-0.80%)
Sep 14, 2016	37.84	38.25	37.38	37.39	55,782,372	-0.35(-0.94%)
Sep 13, 2016	38.42	38.47	37.39	37.75	73,381,848	-1.27(-3.26%)
Sep 12, 2016	38.88	39.10	38.57	39.02	44,273,688	-0.14(-0.37%)
Sep 09, 2016	39.78	40.08	39.16	39.16	39,993,668	-0.95(-2.36%)
Sep 08, 2016	40.04	40.18	39.84	40.11	17,622,462	+0.10(+0.26%)
Sep 07, 2016	40.02	40.21	39.91	40.01	15,472,838	-0.18(-0.44%)
Sep 06, 2016	40.64	40.65	39.89	40.18	27,160,974	-0.45(-1.11%)
Sep 02, 2016	40.55	40.63	40.63	40.63	15,779,926	+0.10(+0.24%)

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.