Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.37	44.61	44.08	44.08	5,386,945	-0.53(-1.19%)
Nov 29, 2016	44.50	44.85	44.43	44.61	3,280,619	+0.15(+0.34%)
Nov 28, 2016	44.56	44.61	44.25	44.46	3,116,059	-0.18(-0.41%)
Nov 25, 2016	44.52	44.79	44.46	44.65	1,525,460	+0.31(+0.69%)
Nov 23, 2016		44.34	44.34	44.34	0	-0.45(-1.00%)
Nov 22, 2016	44.51	45.05	44.40	44.79	4,980,099	+0.31(+0.69%)
Nov 21, 2016	43.99	44.50	44.02	44.48	3,392,821	+0.49(+1.11%)
Nov 18, 2016	44.07	44.42	43.89	43.99	4,884,685	-0.18(-0.41%)
Nov 17, 2016	44.00	44.37	43.68	44.18	5,188,953	+0.19(+0.43%)
Nov 16, 2016	43.79	44.24	43.54	43.98	4,832,269	-0.31(-0.69%)
Nov 15, 2016	44.29	44.47	44.03	44.29	4,495,592	+0.01(+0.02%)
Nov 14, 2016	43.80	44.60	43.67	44.28	6,202,702	+0.30(+0.68%)
Nov 11, 2016	44.04	44.11	43.71	43.98	3,394,201	-0.07(-0.17%)
Nov 10, 2016	44.57	44.66	43.90	44.06	6,337,074	-0.78(-1.74%)
Nov 09, 2016	43.75	44.95	43.04	44.84	7,330,065	-0.02(-0.06%)
Nov 08, 2016	43.94	45.25	43.87	44.86	11,656,472	+1.18(+2.71%)
Nov 07, 2016	41.68	44.18	41.68	43.68	18,028,414	+3.91(+9.83%)
Nov 04, 2016	39.61	39.85	39.48	39.77	7,782,602	+0.16(+0.40%)
Nov 03, 2016	39.70	39.85	39.40	39.61	4,127,499	+0.07(+0.17%)
Nov 02, 2016	39.78	39.87	39.45	39.55	4,348,906	-0.26(-0.64%)
Nov 01, 2016	39.82	40.07	39.62	39.80	4,432,657	-0.03(-0.08%)
Oct 31, 2016	39.83	39.97	39.72	39.84	3,434,344	+0.11(+0.27%)
Oct 28, 2016	39.31	39.97	39.27	39.73	4,264,870	+0.45(+1.14%)
Oct 27, 2016	39.17	39.38	39.03	39.28	4,577,920	+0.16(+0.40%)
Oct 26, 2016	39.22	39.32	39.11	39.13	2,846,608	-0.15(-0.38%)
Oct 25, 2016	39.62	39.66	39.17	39.27	4,141,962	-0.25(-0.63%)
Oct 24, 2016	39.46	39.76	39.46	39.52	3,001,561	+0.21(+0.53%)
Oct 21, 2016	39.31	39.42	39.12	39.32	4,516,985	-0.08(-0.21%)
Oct 20, 2016	39.77	39.77	39.17	39.40	3,689,578	-0.28(-0.71%)
Oct 19, 2016	39.90	40.04	39.50	39.68	4,256,422	-0.28(-0.70%)
Oct 18, 2016	40.17	40.28	39.79	39.96	2,486,915	+0.01(+0.02%)
Oct 17, 2016	40.04	40.14	39.92	39.95	3,971,810	-0.05(-0.12%)
Oct 14, 2016	40.50	40.79	39.95	40.00	4,514,360	-0.45(-1.11%)
Oct 13, 2016	40.10	40.60	40.01	40.45	3,599,895	+0.21(+0.51%)
Oct 12, 2016	39.80	40.44	39.71	40.24	3,597,614	+0.50(+1.25%)
Oct 11, 2016	39.90	39.99	39.62	39.75	3,597,260	-0.17(-0.41%)
Oct 10, 2016	39.82	40.16	39.82	39.91	3,188,622	+0.12(+0.29%)
Oct 07, 2016	40.02	40.06	39.63	39.80	3,453,112	-0.17(-0.44%)
Oct 06, 2016	39.48	40.17	39.39	39.97	4,103,203	+0.42(+1.07%)
Oct 05, 2016	39.60	39.75	39.27	39.55	6,807,612	-0.02(-0.06%)
Oct 04, 2016	40.17	40.29	39.51	39.57	4,759,738	-0.67(-1.66%)
Oct 03, 2016	40.30	40.31	39.91	40.24	4,287,457	-0.07(-0.18%)
Sep 30, 2016	40.44	40.63	40.06	40.31	4,239,243	-0.02(-0.04%)
Sep 29, 2016	40.67	40.73	40.28	40.33	3,871,797	-0.34(-0.83%)
Sep 28, 2016	40.51	40.69	40.40	40.67	3,467,619	+0.16(+0.41%)
Sep 27, 2016	40.36	40.66	40.23	40.50	4,085,405	+0.30(+0.74%)
Sep 26, 2016	40.53	40.56	40.07	40.21	5,644,605	-0.55(-1.35%)
Sep 23, 2016	40.96	41.25	40.72	40.76	3,553,889	-0.39(-0.94%)
Sep 22, 2016	41.08	41.27	40.95	41.14	3,885,057	+0.27(+0.66%)
Sep 21, 2016	40.39	40.95	40.35	40.87	5,590,823	+0.48(+1.18%)
Sep 20, 2016	40.67	40.72	40.34	40.39	3,367,558	-0.12(-0.28%)
Sep 19, 2016	40.49	40.75	40.07	40.51	3,207,278	-0.11(-0.26%)
Sep 16, 2016	40.68	40.68	40.39	40.62	5,370,367	-0.16(-0.40%)
Sep 15, 2016	40.80	40.99	40.65	40.78	3,607,172	-0.03(-0.08%)
Sep 14, 2016	40.83	40.92	40.55	40.81	8,988,804	+0.07(+0.18%)
Sep 13, 2016	41.29	41.38	40.72	40.74	5,211,905	-0.68(-1.65%)
Sep 12, 2016	40.91	41.55	40.79	41.42	5,833,728	+0.46(+1.12%)
Sep 09, 2016	42.89	43.01	40.96	40.96	6,582,433	-2.31(-5.34%)
Sep 08, 2016	43.61	43.65	43.18	43.27	5,241,974	-0.39(-0.90%)
Sep 07, 2016	43.73	43.85	43.38	43.67	5,452,906	-0.30(-0.69%)
Sep 06, 2016	43.71	44.03	43.47	43.97	4,703,022	+0.18(+0.41%)
Sep 02, 2016	42.93	43.79	43.79	43.79	4,864,104	+0.97(+2.27%)

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.