Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.73	46.88	44.73	46.07	10,762,915	+1.67(+3.75%)
Nov 29, 2016	44.31	44.56	44.01	44.40	4,175,639	-0.02(-0.06%)
Nov 28, 2016	44.85	45.19	44.36	44.43	4,003,726	-0.66(-1.47%)
Nov 25, 2016	44.94	45.09	44.82	45.09	982,733	+0.15(+0.33%)
Nov 23, 2016		44.94	44.94	44.94	0	+0.58(+1.31%)
Nov 22, 2016	44.74	44.81	44.01	44.36	8,143,868	-0.13(-0.29%)
Nov 21, 2016	44.55	44.79	44.43	44.49	3,680,558	+0.25(+0.57%)
Nov 18, 2016	44.54	44.71	44.08	44.24	5,426,004	-0.41(-0.91%)
Nov 17, 2016	44.97	45.19	44.56	44.65	3,510,689	-0.22(-0.49%)
Nov 16, 2016	45.27	45.37	44.75	44.87	3,550,809	-0.66(-1.45%)
Nov 15, 2016	45.20	45.54	44.80	45.53	3,968,073	+0.22(+0.49%)
Nov 14, 2016	45.45	45.85	45.30	45.31	3,732,731	+0.01(+0.02%)
Nov 11, 2016	45.25	45.49	44.86	45.30	5,506,664	-0.20(-0.45%)
Nov 10, 2016	43.86	45.85	43.81	45.50	10,633,028	+1.93(+4.42%)
Nov 09, 2016	41.72	43.95	41.48	43.58	9,210,847	+1.68(+4.01%)
Nov 08, 2016	40.69	42.13	40.59	41.90	5,512,907	+1.16(+2.85%)
Nov 07, 2016	40.60	40.76	40.36	40.74	7,089,630	+0.79(+1.98%)
Nov 04, 2016	40.30	40.53	39.92	39.95	5,779,609	-0.35(-0.86%)
Nov 03, 2016	40.48	40.65	40.18	40.29	3,998,372	-0.16(-0.40%)
Nov 02, 2016	41.10	41.26	40.39	40.45	6,853,171	-0.78(-1.88%)
Nov 01, 2016	41.95	42.42	40.97	41.23	8,621,099	+0.26(+0.63%)
Oct 31, 2016	40.73	41.04	40.58	40.97	7,620,114	+0.48(+1.18%)
Oct 28, 2016	40.37	40.81	40.11	40.49	5,278,391	+0.20(+0.50%)
Oct 27, 2016	40.75	40.80	40.21	40.29	4,776,791	-0.48(-1.19%)
Oct 26, 2016	40.37	40.95	40.28	40.78	3,792,837	+0.27(+0.66%)
Oct 25, 2016	40.59	40.74	40.28	40.51	3,760,298	-0.16(-0.40%)
Oct 24, 2016	40.85	40.92	40.52	40.67	3,021,183	+0.16(+0.40%)
Oct 21, 2016	40.21	40.63	40.07	40.51	4,473,092	-0.03(-0.08%)
Oct 20, 2016	40.24	40.62	40.15	40.54	3,500,230	+0.19(+0.48%)
Oct 19, 2016	40.42	40.53	40.25	40.35	6,843,602	+0.02(+0.06%)
Oct 18, 2016	40.51	40.55	40.14	40.33	4,878,593	+0.15(+0.38%)
Oct 17, 2016	40.35	40.45	40.11	40.17	4,789,111	-0.15(-0.38%)
Oct 14, 2016	40.87	40.95	40.33	40.33	4,688,305	-0.26(-0.64%)
Oct 13, 2016	40.11	40.63	39.79	40.58	5,314,085	+0.00(+0.00%)
Oct 12, 2016	40.52	40.92	39.91	40.58	7,949,458	-0.48(-1.16%)
Oct 11, 2016	41.66	41.78	40.85	41.06	5,760,235	-0.79(-1.89%)
Oct 10, 2016	42.70	42.77	41.74	41.85	4,888,557	-0.75(-1.76%)
Oct 07, 2016	42.95	42.95	42.34	42.60	5,033,571	-0.56(-1.29%)
Oct 06, 2016	43.34	43.41	42.74	43.16	3,858,082	-0.24(-0.56%)
Oct 05, 2016	43.29	43.58	43.24	43.41	2,950,797	+0.27(+0.64%)
Oct 04, 2016	43.41	43.57	43.05	43.13	4,263,988	-0.36(-0.84%)
Oct 03, 2016	43.64	43.82	43.20	43.49	4,718,052	-0.57(-1.30%)
Sep 30, 2016	43.01	44.38	43.01	44.07	9,158,434	+1.20(+2.81%)
Sep 29, 2016	42.40	43.20	42.38	42.86	6,613,544	+0.27(+0.63%)
Sep 28, 2016	41.92	42.63	41.82	42.60	3,416,220	+0.70(+1.68%)
Sep 27, 2016	41.42	41.89	41.27	41.89	3,440,791	+0.32(+0.76%)
Sep 26, 2016	41.85	41.95	41.55	41.58	2,926,230	-0.40(-0.94%)
Sep 23, 2016	42.48	42.52	41.87	41.97	3,707,562	-0.71(-1.67%)
Sep 22, 2016	42.23	42.77	42.23	42.69	4,348,616	+0.83(+1.99%)
Sep 21, 2016	41.55	41.90	41.34	41.85	3,597,620	+0.44(+1.07%)
Sep 20, 2016	41.66	41.82	41.40	41.41	2,629,407	+0.02(+0.06%)
Sep 19, 2016	41.51	41.87	41.30	41.38	2,851,154	+0.08(+0.20%)
Sep 16, 2016	41.52	41.52	41.11	41.30	4,791,674	-0.40(-0.95%)
Sep 15, 2016	41.39	41.83	41.26	41.70	4,043,147	+0.23(+0.57%)
Sep 14, 2016	41.40	41.82	41.23	41.47	5,016,170	+0.06(+0.16%)
Sep 13, 2016	41.74	41.93	41.32	41.40	4,418,748	-0.71(-1.69%)
Sep 12, 2016	40.91	42.26	40.75	42.11	5,156,918	+0.99(+2.42%)
Sep 09, 2016	42.39	42.51	41.08	41.12	6,387,282	-1.58(-3.71%)
Sep 08, 2016	42.60	42.81	42.37	42.70	4,258,185	+0.02(+0.06%)
Sep 07, 2016	42.49	42.73	42.39	42.68	2,824,152	+0.19(+0.44%)
Sep 06, 2016	42.95	42.95	42.32	42.49	2,922,357	-0.28(-0.66%)
Sep 02, 2016	42.84	42.77	42.77	42.77	2,674,649	+0.20(+0.47%)

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.