Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.68	46.04	45.14	45.45	5,211,996	-0.35(-0.76%)
Nov 29, 2016	45.68	46.23	45.43	45.79	3,516,972	+0.24(+0.52%)
Nov 28, 2016	46.99	46.99	45.37	45.56	5,398,944	-1.45(-3.09%)
Nov 25, 2016	47.83	48.01	46.92	47.01	1,411,554	-0.55(-1.16%)
Nov 23, 2016		47.57	47.57	47.57	0	+0.81(+1.74%)
Nov 22, 2016	46.89	47.31	46.72	46.75	3,061,785	+0.14(+0.29%)
Nov 21, 2016	47.21	47.59	46.43	46.62	3,976,375	-0.98(-2.05%)
Nov 18, 2016	46.68	48.05	45.86	47.59	5,020,099	+0.36(+0.75%)
Nov 17, 2016	47.24	47.64	46.57	47.24	3,293,857	+0.16(+0.34%)
Nov 16, 2016	47.04	47.49	46.52	47.08	4,978,530	+0.00(+0.00%)
Nov 15, 2016	48.24	48.24	46.71	47.08	5,710,964	-1.01(-2.10%)
Nov 14, 2016	47.69	50.73	47.69	48.09	13,028,593	+0.67(+1.41%)
Nov 11, 2016	46.43	47.79	44.45	47.42	14,270,743	+2.17(+4.80%)
Nov 10, 2016	43.60	46.29	43.60	45.24	13,199,491	+3.02(+7.15%)
Nov 09, 2016	41.17	42.51	40.52	42.22	6,647,647	+0.19(+0.46%)
Nov 08, 2016	41.84	42.45	41.32	42.03	3,685,802	+0.19(+0.44%)
Nov 07, 2016	41.42	41.87	41.38	41.84	2,135,634	+1.15(+2.84%)
Nov 04, 2016	40.69	41.12	40.46	40.69	2,817,064	+0.15(+0.36%)
Nov 03, 2016	41.27	41.67	40.46	40.54	2,747,549	-0.59(-1.43%)
Nov 02, 2016	41.00	41.56	40.69	41.13	3,723,886	+0.06(+0.16%)
Nov 01, 2016	41.97	42.17	40.46	41.07	4,068,312	-0.92(-2.19%)
Oct 31, 2016	42.10	42.64	41.75	41.99	3,267,692	-0.57(-1.33%)
Oct 28, 2016	42.38	43.04	41.77	42.55	4,180,816	+0.16(+0.38%)
Oct 27, 2016	44.00	44.04	42.32	42.39	4,414,038	-1.24(-2.83%)
Oct 26, 2016	43.56	44.51	43.56	43.63	3,676,229	-0.09(-0.20%)
Oct 25, 2016	43.78	44.12	43.43	43.72	3,403,872	-0.52(-1.19%)
Oct 24, 2016	44.00	44.50	43.83	44.24	2,677,189	+0.53(+1.22%)
Oct 21, 2016	42.61	43.91	42.47	43.71	4,050,455	+0.82(+1.92%)
Oct 20, 2016	43.05	43.16	42.65	42.89	2,078,049	-0.26(-0.60%)
Oct 19, 2016	43.05	43.31	42.81	43.14	3,246,065	+0.13(+0.30%)
Oct 18, 2016	43.50	43.52	42.88	43.01	2,578,476	+0.00(+0.00%)
Oct 17, 2016	43.26	43.82	42.80	43.01	2,182,417	-0.29(-0.67%)
Oct 14, 2016	42.70	43.69	42.43	43.31	4,084,033	-0.04(-0.09%)
Oct 13, 2016	43.69	43.69	42.93	43.35	2,655,364	-0.69(-1.58%)
Oct 12, 2016	43.73	44.32	43.54	44.04	2,911,936	+0.32(+0.74%)
Oct 11, 2016	43.89	44.30	43.55	43.72	2,859,064	-0.11(-0.24%)
Oct 10, 2016	44.40	44.57	43.27	43.82	2,872,394	-0.45(-1.02%)
Oct 07, 2016	43.85	44.60	43.72	44.27	4,475,149	+0.72(+1.65%)
Oct 06, 2016	42.68	44.09	42.31	43.56	4,077,905	+0.76(+1.77%)
Oct 05, 2016	41.88	43.06	41.80	42.80	3,013,665	+1.09(+2.61%)
Oct 04, 2016	41.28	41.81	41.08	41.71	2,610,947	+0.44(+1.06%)
Oct 03, 2016	41.68	41.76	41.14	41.27	2,670,294	-0.62(-1.48%)
Sep 30, 2016	42.12	42.47	41.50	41.89	3,202,622	+0.32(+0.78%)
Sep 29, 2016	41.75	42.49	41.52	41.57	2,436,445	-0.24(-0.58%)
Sep 28, 2016	41.53	41.94	41.31	41.81	1,808,429	+0.06(+0.14%)
Sep 27, 2016	41.56	42.22	41.45	41.76	2,053,996	+0.17(+0.41%)
Sep 26, 2016	41.28	41.98	41.21	41.59	3,979,297	-0.06(-0.14%)
Sep 23, 2016	41.22	42.03	41.16	41.64	3,147,839	+0.87(+2.14%)
Sep 22, 2016	41.28	41.63	40.36	40.77	4,636,929	-0.47(-1.14%)
Sep 21, 2016	40.33	41.25	40.33	41.24	2,781,388	+1.06(+2.63%)
Sep 20, 2016	40.88	41.11	40.10	40.18	2,141,427	-0.70(-1.72%)
Sep 19, 2016	41.53	41.61	40.69	40.88	3,136,995	-0.52(-1.27%)
Sep 16, 2016	41.37	41.81	41.18	41.41	5,110,039	-0.34(-0.81%)
Sep 15, 2016	39.82	41.99	39.46	41.75	6,413,506	+1.85(+4.63%)
Sep 14, 2016	39.75	40.33	39.13	39.90	3,689,902	+0.19(+0.49%)
Sep 13, 2016	40.26	40.48	39.43	39.70	4,033,207	-0.91(-2.25%)
Sep 12, 2016	39.91	40.74	39.81	40.62	3,149,742	+0.48(+1.21%)
Sep 09, 2016	40.14	40.69	40.02	40.13	3,417,040	-0.30(-0.74%)
Sep 08, 2016	41.00	41.05	40.25	40.43	2,453,123	-0.73(-1.77%)
Sep 07, 2016	40.28	41.32	39.88	41.16	3,704,782	+0.77(+1.90%)
Sep 06, 2016	41.74	41.81	40.25	40.39	4,967,154	-1.49(-3.57%)
Sep 02, 2016	41.40	41.88	41.88	41.88	3,783,087	+0.68(+1.65%)

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.