Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.58	40.64	39.80	39.82	1,901,558	-0.95(-2.34%)
Nov 29, 2016	40.67	40.95	40.57	40.77	1,295,191	-0.02(-0.04%)
Nov 28, 2016	40.94	40.95	40.59	40.79	1,175,907	-0.18(-0.44%)
Nov 25, 2016	40.66	41.03	40.47	40.97	481,727	+0.36(+0.90%)
Nov 23, 2016		40.61	40.61	40.61	0	-0.18(-0.45%)
Nov 22, 2016	40.94	41.19	40.73	40.79	1,792,124	+0.04(+0.09%)
Nov 21, 2016	40.73	40.89	40.48	40.76	1,337,682	+0.03(+0.07%)
Nov 18, 2016	40.31	40.89	40.27	40.73	2,175,107	+0.33(+0.81%)
Nov 17, 2016	40.47	40.68	40.32	40.40	2,051,711	-0.16(-0.40%)
Nov 16, 2016	40.60	41.46	40.32	40.57	3,031,272	+0.04(+0.09%)
Nov 15, 2016	40.11	40.75	40.03	40.53	3,666,471	+0.59(+1.48%)
Nov 14, 2016	39.45	40.22	39.28	39.94	3,427,012	+0.35(+0.89%)
Nov 11, 2016	38.93	39.68	38.85	39.59	2,444,942	+0.29(+0.74%)
Nov 10, 2016	41.12	41.15	39.12	39.30	5,514,457	-1.95(-4.72%)
Nov 09, 2016	40.77	41.42	40.19	41.24	3,018,452	-0.27(-0.65%)
Nov 08, 2016	40.20	41.66	40.20	41.51	3,663,774	+1.28(+3.17%)
Nov 07, 2016	39.85	40.28	39.85	40.24	2,058,453	+0.59(+1.48%)
Nov 04, 2016	40.00	40.61	39.62	39.65	3,934,412	-0.31(-0.77%)
Nov 03, 2016	40.75	41.32	39.26	39.96	7,269,335	-2.83(-6.62%)
Nov 02, 2016	42.99	43.13	42.61	42.79	1,967,224	-0.31(-0.71%)
Nov 01, 2016	43.62	43.77	42.90	43.10	2,238,992	-0.61(-1.39%)
Oct 31, 2016	43.70	43.84	43.46	43.71	1,290,247	+0.02(+0.04%)
Oct 28, 2016	43.31	43.75	43.24	43.69	1,220,445	+0.46(+1.07%)
Oct 27, 2016	43.36	43.51	42.87	43.23	1,417,445	-0.09(-0.21%)
Oct 26, 2016	43.48	43.57	43.20	43.32	841,319	-0.25(-0.58%)
Oct 25, 2016	43.02	43.79	43.00	43.57	2,048,989	+0.71(+1.65%)
Oct 24, 2016	43.02	43.14	42.74	42.86	1,346,844	-0.16(-0.38%)
Oct 21, 2016	42.96	43.13	42.67	43.03	1,120,915	+0.02(+0.04%)
Oct 20, 2016	43.21	43.27	42.85	43.01	1,480,738	-0.23(-0.52%)
Oct 19, 2016	43.62	43.62	43.19	43.24	1,409,862	-0.42(-0.95%)
Oct 18, 2016	43.88	44.10	43.63	43.65	1,761,512	-0.07(-0.17%)
Oct 17, 2016	43.44	43.75	43.28	43.72	1,943,442	+0.33(+0.75%)
Oct 14, 2016	43.27	43.58	43.14	43.40	1,253,630	+0.13(+0.29%)
Oct 13, 2016	43.10	43.63	43.00	43.27	2,302,319	-0.05(-0.13%)
Oct 12, 2016	42.50	43.59	42.50	43.33	2,692,782	+0.79(+1.85%)
Oct 11, 2016	42.55	42.58	42.24	42.54	1,905,155	-0.04(-0.09%)
Oct 10, 2016	42.67	42.95	42.35	42.57	1,648,299	+0.08(+0.19%)
Oct 07, 2016	42.47	42.81	42.18	42.49	2,576,395	+0.46(+1.10%)
Oct 06, 2016	41.83	42.28	41.76	42.03	1,682,488	+0.14(+0.32%)
Oct 05, 2016	41.89	42.05	41.69	41.89	5,399,347	+0.02(+0.04%)
Oct 04, 2016	42.76	42.76	41.73	41.88	2,267,348	-0.69(-1.62%)
Oct 03, 2016	43.20	43.34	42.50	42.56	1,524,597	-0.83(-1.92%)
Sep 30, 2016	43.22	43.61	43.17	43.40	1,607,021	+0.33(+0.76%)
Sep 29, 2016	43.57	43.64	43.03	43.07	1,189,071	-0.70(-1.59%)
Sep 28, 2016	43.31	43.80	43.31	43.77	1,159,792	+0.34(+0.79%)
Sep 27, 2016	43.54	43.65	43.30	43.43	1,405,249	-0.04(-0.08%)
Sep 26, 2016	43.57	43.62	43.16	43.46	1,322,152	-0.14(-0.31%)
Sep 23, 2016	44.03	44.18	43.50	43.60	1,375,366	-0.60(-1.35%)
Sep 22, 2016	43.38	44.24	43.33	44.20	2,268,300	+0.86(+1.99%)
Sep 21, 2016	42.94	43.35	42.85	43.33	2,142,325	+0.39(+0.91%)
Sep 20, 2016	42.60	43.13	42.58	42.95	1,785,316	+0.43(+1.02%)
Sep 19, 2016	42.34	42.68	42.27	42.51	1,173,273	+0.13(+0.30%)
Sep 16, 2016	42.56	42.56	42.23	42.38	1,452,600	-0.28(-0.66%)
Sep 15, 2016	42.48	42.76	42.33	42.66	864,136	+0.27(+0.64%)
Sep 14, 2016	42.70	42.81	42.28	42.39	878,916	-0.14(-0.32%)
Sep 13, 2016	42.89	42.98	42.52	42.53	1,490,301	-0.53(-1.22%)
Sep 12, 2016	42.92	43.35	42.63	43.05	2,042,710	+0.14(+0.32%)
Sep 09, 2016	43.83	43.83	42.91	42.92	1,775,087	-1.01(-2.29%)
Sep 08, 2016	44.39	44.40	43.62	43.92	1,724,567	-0.57(-1.28%)
Sep 07, 2016	45.49	45.63	44.41	44.49	1,431,780	-1.07(-2.35%)
Sep 06, 2016	45.40	45.68	45.23	45.56	1,259,124	+0.31(+0.68%)
Sep 02, 2016	45.28	45.25	45.25	45.25	1,114,242	+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.