Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	38.94	39.21	37.28	37.52	3,223,467	-1.50(-3.84%)
Nov 29, 2016	38.72	40.25	37.93	39.02	2,099,261	+0.46(+1.19%)
Nov 28, 2016	39.41	39.63	38.07	38.56	2,455,675	-2.06(-5.06%)
Nov 25, 2016	41.19	42.23	40.51	40.62	632,573	-0.32(-0.78%)
Nov 23, 2016		40.94	40.94	40.94	0	+1.49(+3.78%)
Nov 22, 2016	38.16	40.59	37.84	39.45	1,387,157	+1.27(+3.32%)
Nov 21, 2016	39.27	40.22	35.71	38.18	3,176,212	-0.93(-2.37%)
Nov 18, 2016	39.63	39.84	38.82	39.11	2,043,357	+0.02(+0.04%)
Nov 17, 2016	38.80	39.80	38.80	39.09	1,139,184	+0.56(+1.46%)
Nov 16, 2016	37.65	38.90	37.65	38.53	626,419	+0.48(+1.25%)
Nov 15, 2016	38.62	39.26	37.56	38.05	1,030,467	-0.05(-0.14%)
Nov 14, 2016	38.37	38.74	37.67	38.10	1,085,058	-0.26(-0.68%)
Nov 11, 2016	39.10	39.40	37.56	38.36	1,836,734	-1.02(-2.60%)
Nov 10, 2016	40.73	41.57	39.25	39.39	1,421,542	-1.29(-3.18%)
Nov 09, 2016	39.80	41.02	39.79	40.68	932,780	-0.12(-0.30%)
Nov 08, 2016	42.28	42.35	40.71	40.80	672,356	-0.66(-1.59%)
Nov 07, 2016	41.25	42.44	40.98	41.46	791,282	+1.06(+2.62%)
Nov 04, 2016	39.74	40.93	39.41	40.40	889,087	+0.60(+1.50%)
Nov 03, 2016	41.01	41.89	39.52	39.80	1,513,540	-1.34(-3.27%)
Nov 02, 2016	41.30	42.31	40.51	41.15	1,098,923	-0.19(-0.46%)
Nov 01, 2016	41.76	42.52	39.48	41.34	1,680,216	-0.35(-0.83%)
Oct 31, 2016	46.00	46.00	41.63	41.69	2,000,893	-3.99(-8.73%)
Oct 28, 2016	46.13	46.13	45.21	45.68	675,745	-0.53(-1.14%)
Oct 27, 2016	47.11	47.44	46.04	46.20	802,482	-0.78(-1.66%)
Oct 26, 2016	46.87	47.18	46.29	46.98	761,277	+0.03(+0.07%)
Oct 25, 2016	47.84	47.99	46.80	46.95	685,588	-0.63(-1.33%)
Oct 24, 2016	46.59	48.12	46.22	47.58	1,505,748	+1.43(+3.10%)
Oct 21, 2016	45.53	46.31	45.20	46.15	544,301	+0.41(+0.89%)
Oct 20, 2016	46.11	46.40	45.09	45.74	497,153	-0.74(-1.59%)
Oct 19, 2016	45.72	46.56	45.25	46.48	626,556	+0.88(+1.94%)
Oct 18, 2016	45.30	46.39	45.18	45.60	897,431	+1.35(+3.06%)
Oct 17, 2016	45.83	46.70	44.23	44.24	1,198,279	-2.02(-4.37%)
Oct 14, 2016	45.86	47.31	45.71	46.26	2,766,805	+0.89(+1.97%)
Oct 13, 2016	46.12	46.16	44.01	45.37	2,189,501	-1.40(-2.99%)
Oct 12, 2016	46.63	47.66	45.69	46.77	1,680,079	-0.02(-0.04%)
Oct 11, 2016	48.47	48.47	45.74	46.79	1,186,276	-2.02(-4.14%)
Oct 10, 2016	46.19	49.39	46.19	48.81	1,804,705	+2.68(+5.81%)
Oct 07, 2016	47.90	48.27	45.85	46.13	909,868	-1.54(-3.24%)
Oct 06, 2016	48.43	48.61	47.35	47.67	664,131	-0.72(-1.49%)
Oct 05, 2016	48.81	49.17	47.85	48.39	1,369,411	-0.37(-0.76%)
Oct 04, 2016	46.57	49.62	46.19	48.76	2,305,720	+2.27(+4.89%)
Oct 03, 2016	46.70	47.49	46.02	46.49	615,573	+0.29(+0.62%)
Sep 30, 2016	45.48	47.17	44.89	46.20	1,554,266	+0.90(+1.99%)
Sep 29, 2016	45.09	46.20	44.59	45.30	1,140,848	-0.34(-0.74%)
Sep 28, 2016	47.00	47.43	45.02	45.64	975,536	-1.34(-2.86%)
Sep 27, 2016	46.61	47.92	46.53	46.98	1,240,440	+0.47(+1.01%)
Sep 26, 2016	46.42	46.73	45.54	46.52	1,151,561	-0.44(-0.94%)
Sep 23, 2016	47.22	48.08	46.56	46.96	1,243,689	-0.57(-1.20%)
Sep 22, 2016	47.46	48.22	46.51	47.53	1,806,017	+0.58(+1.24%)
Sep 21, 2016	46.17	47.23	45.79	46.95	1,551,371	+0.91(+1.98%)
Sep 20, 2016	46.68	46.99	45.70	46.04	833,722	-0.67(-1.43%)
Sep 19, 2016	47.74	48.66	45.64	46.71	2,265,678	-0.54(-1.14%)
Sep 16, 2016	46.80	47.92	46.80	47.24	2,165,845	+0.30(+0.65%)
Sep 15, 2016	47.88	48.46	46.52	46.94	1,915,441	-0.65(-1.37%)
Sep 14, 2016	45.68	47.85	45.55	47.59	3,349,014	+2.12(+4.67%)
Sep 13, 2016	45.09	46.14	44.46	45.47	2,185,157	-0.03(-0.06%)
Sep 12, 2016	42.37	46.00	41.95	45.49	2,677,991	+2.04(+4.69%)
Sep 09, 2016	44.50	44.94	43.04	43.46	1,565,848	-1.50(-3.34%)
Sep 08, 2016	43.98	45.55	43.71	44.96	1,696,035	+0.58(+1.31%)
Sep 07, 2016	44.28	45.20	43.54	44.37	1,544,312	+0.14(+0.31%)
Sep 06, 2016	46.15	46.56	43.70	44.24	3,794,601	-1.66(-3.61%)
Sep 02, 2016	45.31	45.89	45.89	45.89	7,218,439	+1.01(+2.24%)

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.