Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.95	44.34	43.82	44.08	31,198,014	+0.68(+1.57%)
Nov 29, 2016	43.38	43.73	43.24	43.40	20,115,992	+0.04(+0.09%)
Nov 28, 2016	43.66	44.05	43.33	43.36	30,243,308	-1.02(-2.31%)
Nov 25, 2016	44.24	44.40	43.92	44.38	14,696,957	+0.07(+0.16%)
Nov 23, 2016		44.31	44.31	44.31	0	+0.46(+1.05%)
Nov 22, 2016	43.51	43.89	43.33	43.85	28,109,634	+0.44(+1.01%)
Nov 21, 2016	43.74	43.77	43.10	43.41	26,105,966	+0.06(+0.14%)
Nov 18, 2016	43.29	43.65	42.98	43.35	31,969,614	+0.01(+0.02%)
Nov 17, 2016	42.68	43.76	42.49	43.34	31,437,842	+0.64(+1.50%)
Nov 16, 2016	42.37	42.99	42.37	42.70	30,950,818	-0.64(-1.48%)
Nov 15, 2016	42.20	43.36	41.98	43.34	42,756,340	+0.60(+1.41%)
Nov 14, 2016	41.46	42.91	41.43	42.74	55,138,968	+1.45(+3.50%)
Nov 11, 2016	41.24	41.55	40.33	41.30	53,549,668	-0.61(-1.45%)
Nov 10, 2016	40.69	42.37	40.44	41.91	66,602,980	+1.58(+3.92%)
Nov 09, 2016	39.14	40.60	38.67	40.33	75,720,056	+1.31(+3.37%)
Nov 08, 2016	38.63	39.10	38.33	39.01	22,441,742	+0.07(+0.18%)
Nov 07, 2016	38.51	38.96	38.47	38.94	24,759,812	+1.29(+3.43%)
Nov 04, 2016	37.61	38.15	37.29	37.65	18,105,338	-0.02(-0.04%)
Nov 03, 2016	37.93	38.29	37.54	37.67	20,755,214	-0.15(-0.39%)
Nov 02, 2016	37.89	37.96	37.52	37.82	20,309,742	-0.31(-0.82%)
Nov 01, 2016	38.49	38.70	37.71	38.13	26,556,870	-0.16(-0.43%)
Oct 31, 2016	38.75	38.85	38.29	38.29	19,475,412	-0.32(-0.83%)
Oct 28, 2016	38.94	39.05	38.14	38.61	22,821,508	-0.29(-0.74%)
Oct 27, 2016	39.20	39.42	38.88	38.90	24,619,696	-0.06(-0.16%)
Oct 26, 2016	38.39	39.00	38.34	38.96	17,918,102	+0.33(+0.85%)
Oct 25, 2016	38.56	38.80	38.41	38.64	12,566,417	+0.01(+0.02%)
Oct 24, 2016	38.81	38.86	38.58	38.63	13,802,385	+0.01(+0.02%)
Oct 21, 2016	38.23	38.67	38.16	38.62	16,337,567	-0.01(-0.02%)
Oct 20, 2016	38.53	38.88	38.34	38.63	17,356,406	+0.08(+0.20%)
Oct 19, 2016	38.26	38.73	38.20	38.55	18,820,810	+0.38(+1.00%)
Oct 18, 2016	38.32	38.40	38.03	38.17	23,306,674	+0.30(+0.80%)
Oct 17, 2016	37.87	38.29	37.72	37.86	21,375,384	-0.01(-0.02%)
Oct 14, 2016	38.64	38.92	37.70	37.87	36,313,356	+0.11(+0.29%)
Oct 13, 2016	37.33	37.93	37.04	37.76	28,623,628	-0.18(-0.47%)
Oct 12, 2016	38.15	38.34	37.91	37.94	18,491,608	-0.23(-0.59%)
Oct 11, 2016	38.39	38.68	37.93	38.17	20,578,454	-0.44(-1.13%)
Oct 10, 2016	38.53	38.92	38.46	38.60	17,997,874	+0.21(+0.55%)
Oct 07, 2016	38.18	38.49	37.93	38.39	21,286,040	+0.16(+0.43%)
Oct 06, 2016	38.04	38.25	37.69	38.23	20,177,014	+0.33(+0.86%)
Oct 05, 2016	37.40	38.08	37.40	37.90	23,323,480	+0.70(+1.88%)
Oct 04, 2016	36.70	37.73	36.68	37.20	32,783,694	+0.56(+1.53%)
Oct 03, 2016	36.63	36.82	36.45	36.64	17,716,806	-0.16(-0.42%)
Sep 30, 2016	36.10	37.01	35.89	36.80	32,798,010	+1.11(+3.12%)
Sep 29, 2016	36.46	36.93	35.38	35.68	36,005,040	-0.83(-2.28%)
Sep 28, 2016	36.29	36.55	35.92	36.52	20,360,348	+0.39(+1.08%)
Sep 27, 2016	35.46	36.21	35.18	36.13	20,747,564	+0.37(+1.05%)
Sep 26, 2016	36.24	36.33	35.71	35.75	29,065,586	-0.98(-2.67%)
Sep 23, 2016	36.63	36.98	36.49	36.73	18,987,926	+0.03(+0.08%)
Sep 22, 2016	36.61	36.85	36.42	36.70	20,854,284	+0.16(+0.45%)
Sep 21, 2016	36.62	36.84	36.06	36.54	21,313,206	+0.28(+0.77%)
Sep 20, 2016	36.65	36.77	36.19	36.26	17,647,762	-0.04(-0.11%)
Sep 19, 2016	36.32	36.80	36.24	36.30	16,377,046	+0.14(+0.39%)
Sep 16, 2016	36.31	36.45	36.03	36.16	31,858,268	-0.52(-1.42%)
Sep 15, 2016	36.42	36.87	36.30	36.68	18,232,850	+0.26(+0.71%)
Sep 14, 2016	36.53	36.96	36.37	36.42	25,386,212	-0.13(-0.36%)
Sep 13, 2016	36.54	36.84	36.31	36.56	25,522,388	-0.68(-1.82%)
Sep 12, 2016	36.34	37.30	36.10	37.23	28,331,032	+0.48(+1.31%)
Sep 09, 2016	37.32	37.53	36.75	36.75	26,271,422	-0.48(-1.30%)
Sep 08, 2016	36.98	37.45	36.87	37.23	20,336,756	+0.24(+0.65%)
Sep 07, 2016	36.62	37.12	36.51	36.99	17,469,586	+0.15(+0.40%)
Sep 06, 2016	37.02	37.12	36.35	36.84	22,650,598	-0.17(-0.46%)
Sep 02, 2016	37.01	37.02	37.02	37.02	20,912,546	+0.12(+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.