Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.48	40.53	39.70	39.71	1,906,620	-0.95(-2.34%)
Nov 29, 2016	40.56	40.85	40.46	40.67	1,298,639	-0.02(-0.04%)
Nov 28, 2016	40.83	40.84	40.48	40.68	1,179,037	-0.18(-0.44%)
Nov 25, 2016	40.55	40.92	40.37	40.87	483,009	+0.36(+0.90%)
Nov 23, 2016		40.50	40.50	40.50	0	-0.18(-0.45%)
Nov 22, 2016	40.83	41.08	40.62	40.68	1,796,895	+0.04(+0.09%)
Nov 21, 2016	40.62	40.78	40.38	40.65	1,341,243	+0.03(+0.07%)
Nov 18, 2016	40.20	40.78	40.17	40.62	2,180,897	+0.33(+0.81%)
Nov 17, 2016	40.37	40.57	40.21	40.29	2,057,172	-0.16(-0.40%)
Nov 16, 2016	40.49	41.35	40.21	40.46	3,039,341	+0.04(+0.09%)
Nov 15, 2016	40.00	40.64	39.92	40.42	3,676,232	+0.59(+1.48%)
Nov 14, 2016	39.34	40.11	39.18	39.83	3,436,135	+0.35(+0.89%)
Nov 11, 2016	38.83	39.58	38.75	39.48	2,451,450	+0.29(+0.74%)
Nov 10, 2016	41.02	41.04	39.02	39.19	5,529,137	-1.94(-4.72%)
Nov 09, 2016	40.66	41.31	40.09	41.13	3,026,487	-0.27(-0.65%)
Nov 08, 2016	40.09	41.55	40.09	41.40	3,673,527	+1.27(+3.17%)
Nov 07, 2016	39.74	40.17	39.74	40.13	2,063,932	+0.59(+1.48%)
Nov 04, 2016	39.90	40.50	39.52	39.54	3,944,885	-0.31(-0.77%)
Nov 03, 2016	40.65	41.21	39.16	39.85	7,288,685	-2.83(-6.62%)
Nov 02, 2016	42.88	43.02	42.50	42.68	1,972,461	-0.31(-0.71%)
Nov 01, 2016	43.50	43.65	42.79	42.98	2,244,952	-0.61(-1.39%)
Oct 31, 2016	43.58	43.73	43.35	43.59	1,293,682	+0.02(+0.04%)
Oct 28, 2016	43.19	43.64	43.12	43.57	1,223,693	+0.46(+1.07%)
Oct 27, 2016	43.25	43.39	42.76	43.11	1,421,218	-0.09(-0.21%)
Oct 26, 2016	43.36	43.45	43.08	43.20	843,559	-0.25(-0.58%)
Oct 25, 2016	42.90	43.67	42.88	43.45	2,054,443	+0.70(+1.65%)
Oct 24, 2016	42.90	43.03	42.62	42.75	1,350,429	-0.16(-0.38%)
Oct 21, 2016	42.85	43.02	42.56	42.91	1,123,898	+0.02(+0.04%)
Oct 20, 2016	43.09	43.16	42.74	42.89	1,484,680	-0.23(-0.52%)
Oct 19, 2016	43.51	43.51	43.08	43.12	1,413,615	-0.42(-0.95%)
Oct 18, 2016	43.76	43.99	43.52	43.54	1,766,201	-0.07(-0.17%)
Oct 17, 2016	43.33	43.64	43.17	43.61	1,948,616	+0.33(+0.75%)
Oct 14, 2016	43.16	43.46	43.03	43.28	1,256,967	+0.13(+0.29%)
Oct 13, 2016	42.98	43.52	42.89	43.16	2,308,447	-0.05(-0.13%)
Oct 12, 2016	42.39	43.47	42.39	43.21	2,699,950	+0.79(+1.85%)
Oct 11, 2016	42.43	42.47	42.13	42.42	1,910,227	-0.04(-0.09%)
Oct 10, 2016	42.56	42.83	42.24	42.46	1,652,687	+0.08(+0.19%)
Oct 07, 2016	42.36	42.70	42.06	42.38	2,583,253	+0.46(+1.10%)
Oct 06, 2016	41.72	42.17	41.65	41.92	1,686,967	+0.14(+0.32%)
Oct 05, 2016	41.77	41.94	41.58	41.78	5,413,720	+0.02(+0.04%)
Oct 04, 2016	42.64	42.64	41.62	41.77	2,273,383	-0.69(-1.62%)
Oct 03, 2016	43.08	43.23	42.39	42.45	1,528,655	-0.83(-1.92%)
Sep 30, 2016	43.10	43.49	43.06	43.28	1,611,299	+0.33(+0.76%)
Sep 29, 2016	43.45	43.53	42.91	42.96	1,192,236	-0.70(-1.59%)
Sep 28, 2016	43.19	43.68	43.19	43.65	1,162,880	+0.34(+0.79%)
Sep 27, 2016	43.43	43.53	43.18	43.31	1,408,990	-0.04(-0.08%)
Sep 26, 2016	43.45	43.51	43.04	43.35	1,325,671	-0.14(-0.31%)
Sep 23, 2016	43.92	44.06	43.38	43.48	1,379,027	-0.60(-1.35%)
Sep 22, 2016	43.26	44.12	43.22	44.08	2,274,338	+0.86(+1.99%)
Sep 21, 2016	42.82	43.24	42.74	43.22	2,148,028	+0.39(+0.91%)
Sep 20, 2016	42.49	43.01	42.47	42.83	1,790,069	+0.43(+1.02%)
Sep 19, 2016	42.23	42.57	42.15	42.40	1,176,397	+0.13(+0.30%)
Sep 16, 2016	42.45	42.45	42.12	42.27	1,456,467	-0.28(-0.66%)
Sep 15, 2016	42.37	42.65	42.22	42.55	866,437	+0.27(+0.64%)
Sep 14, 2016	42.59	42.70	42.16	42.28	881,256	-0.14(-0.32%)
Sep 13, 2016	42.78	42.87	42.41	42.42	1,494,268	-0.52(-1.22%)
Sep 12, 2016	42.80	43.24	42.52	42.94	2,048,148	+0.14(+0.32%)
Sep 09, 2016	43.72	43.72	42.80	42.80	1,779,812	-1.00(-2.29%)
Sep 08, 2016	44.28	44.29	43.50	43.81	1,729,157	-0.57(-1.28%)
Sep 07, 2016	45.37	45.50	44.29	44.38	1,435,591	-1.07(-2.35%)
Sep 06, 2016	45.28	45.56	45.11	45.44	1,262,476	+0.31(+0.68%)
Sep 02, 2016	45.16	45.13	45.13	45.13	1,117,208	+0.09(+0.19%)

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.