Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.72	47.88	47.21	47.21	909,734	-0.05(-0.11%)
Nov 29, 2016	47.05	47.66	46.91	47.26	1,001,373	-0.36(-0.76%)
Nov 28, 2016	48.22	48.22	47.52	47.62	1,489,810	-0.18(-0.37%)
Nov 25, 2016	47.39	47.83	46.96	47.80	518,430	+0.29(+0.61%)
Nov 23, 2016		47.51	47.51	47.51	0	+1.55(+3.37%)
Nov 22, 2016	45.30	46.04	45.08	45.96	1,177,930	+0.94(+2.09%)
Nov 21, 2016	44.82	45.05	44.46	45.03	649,496	+0.43(+0.97%)
Nov 18, 2016	45.30	45.32	44.55	44.59	591,887	-0.63(-1.40%)
Nov 17, 2016	45.08	45.38	44.97	45.23	582,122	+0.13(+0.28%)
Nov 16, 2016	45.28	45.52	45.04	45.10	936,413	-0.36(-0.78%)
Nov 15, 2016	44.92	45.52	44.64	45.46	1,010,015	+0.62(+1.38%)
Nov 14, 2016	44.37	45.03	44.02	44.84	1,257,532	+0.66(+1.49%)
Nov 11, 2016	43.93	44.27	43.39	44.18	1,174,243	+0.26(+0.60%)
Nov 10, 2016	43.93	44.37	43.65	43.92	1,019,832	+0.75(+1.74%)
Nov 09, 2016	42.87	43.68	42.71	43.16	1,516,992	+0.19(+0.45%)
Nov 08, 2016	42.57	43.27	42.51	42.97	646,764	+0.19(+0.43%)
Nov 07, 2016	42.69	43.21	42.44	42.78	961,871	+0.97(+2.32%)
Nov 04, 2016	41.39	42.28	41.39	41.81	940,769	+0.22(+0.53%)
Nov 03, 2016	41.48	41.88	41.38	41.59	498,526	+0.16(+0.39%)
Nov 02, 2016	42.06	42.18	41.29	41.43	1,526,711	-0.73(-1.72%)
Nov 01, 2016	42.99	43.38	42.00	42.16	1,304,684	-0.95(-2.19%)
Oct 31, 2016	42.58	43.48	42.53	43.11	1,268,813	+0.65(+1.53%)
Oct 28, 2016	42.31	42.87	42.08	42.46	640,965	+0.24(+0.58%)
Oct 27, 2016	43.00	43.21	41.80	42.21	1,720,796	-0.67(-1.55%)
Oct 26, 2016	43.32	44.31	41.86	42.88	2,624,770	-0.76(-1.74%)
Oct 25, 2016	43.59	44.05	43.12	43.64	1,799,929	-0.11(-0.25%)
Oct 24, 2016	43.84	44.08	43.51	43.75	939,906	+0.45(+1.03%)
Oct 21, 2016	42.58	43.45	42.38	43.30	663,253	+0.46(+1.06%)
Oct 20, 2016	42.82	42.84	42.69	42.84	899,314	-0.71(-1.63%)
Oct 19, 2016	44.08	44.26	43.48	43.55	909,095	-0.51(-1.15%)
Oct 18, 2016	43.95	44.48	43.01	44.06	1,544,623	+0.70(+1.62%)
Oct 17, 2016	43.01	43.62	43.01	43.36	712,702	+0.25(+0.59%)
Oct 14, 2016	44.01	44.18	43.05	43.11	1,026,732	-0.17(-0.39%)
Oct 13, 2016	43.05	43.54	42.86	43.27	1,250,082	-0.61(-1.38%)
Oct 12, 2016	43.62	44.04	43.58	43.88	1,315,679	+0.25(+0.58%)
Oct 11, 2016	43.86	44.50	43.34	43.63	1,191,763	-0.28(-0.63%)
Oct 10, 2016	44.72	44.78	43.58	43.91	1,632,502	+1.54(+3.65%)
Oct 07, 2016	42.31	42.69	41.93	42.36	1,401,904	+0.12(+0.28%)
Oct 06, 2016	41.51	42.32	41.16	42.24	675,280	+0.52(+1.25%)
Oct 05, 2016	41.70	42.15	41.58	41.72	807,778	+0.46(+1.13%)
Oct 04, 2016	41.62	42.14	41.21	41.26	612,055	-0.34(-0.81%)
Oct 03, 2016	41.37	42.07	41.34	41.59	761,110	-0.03(-0.06%)
Sep 30, 2016	40.65	41.70	40.60	41.62	1,163,435	+1.26(+3.12%)
Sep 29, 2016	40.36	41.30	40.30	40.36	758,234	+0.09(+0.23%)
Sep 28, 2016	39.63	40.30	39.49	40.27	941,299	+0.78(+1.97%)
Sep 27, 2016	39.82	40.04	39.45	39.49	814,639	-0.60(-1.49%)
Sep 26, 2016	40.25	40.33	40.04	40.09	613,444	-0.26(-0.65%)
Sep 23, 2016	40.62	40.90	40.33	40.35	429,023	-0.54(-1.32%)
Sep 22, 2016	40.73	41.01	40.52	40.89	571,671	+0.55(+1.36%)
Sep 21, 2016	40.00	40.41	39.97	40.35	476,472	+0.68(+1.72%)
Sep 20, 2016	39.92	40.03	39.66	39.66	548,153	-0.06(-0.15%)
Sep 19, 2016	39.72	39.97	39.42	39.72	507,885	+0.29(+0.73%)
Sep 16, 2016	39.58	39.81	39.36	39.43	1,376,759	-0.32(-0.81%)
Sep 15, 2016	39.27	39.82	39.21	39.75	504,065	+0.55(+1.40%)
Sep 14, 2016	39.34	39.41	39.00	39.21	655,090	-0.06(-0.15%)
Sep 13, 2016	39.57	39.70	39.16	39.27	692,049	-0.80(-2.00%)
Sep 12, 2016	39.13	40.14	39.13	40.07	577,454	+0.51(+1.28%)
Sep 09, 2016	40.31	40.51	39.55	39.56	667,319	-1.03(-2.54%)
Sep 08, 2016	40.44	40.63	40.05	40.59	795,593	+0.03(+0.06%)
Sep 07, 2016	40.35	40.72	40.05	40.57	714,492	+0.11(+0.27%)
Sep 06, 2016	40.26	40.58	40.10	40.46	695,129	+0.30(+0.74%)
Sep 02, 2016	40.35	40.16	40.16	40.16	619,997	+0.13(+0.32%)

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.