Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.51	43.16	42.51	43.07	4,279,471	+0.98(+2.32%)
Nov 29, 2016	42.11	42.31	41.88	42.10	2,812,517	+0.08(+0.20%)
Nov 28, 2016	42.54	42.76	41.98	42.01	3,433,016	-0.86(-2.01%)
Nov 25, 2016	42.73	42.88	42.55	42.88	948,729	+0.09(+0.20%)
Nov 23, 2016		42.79	42.79	42.79	0	+0.15(+0.35%)
Nov 22, 2016	43.07	43.15	42.42	42.64	3,586,603	-0.32(-0.74%)
Nov 21, 2016	43.15	43.18	42.83	42.96	2,387,974	+0.05(+0.11%)
Nov 18, 2016	42.86	43.13	42.46	42.91	4,881,444	-0.01(-0.03%)
Nov 17, 2016	42.49	43.29	42.41	42.92	3,895,231	+0.35(+0.82%)
Nov 16, 2016	41.86	42.90	41.86	42.57	4,439,358	-0.75(-1.73%)
Nov 15, 2016	42.66	43.33	42.47	43.32	9,032,508	+0.40(+0.94%)
Nov 14, 2016	42.30	43.15	42.23	42.92	6,214,019	+1.13(+2.69%)
Nov 11, 2016	41.68	41.90	41.27	41.79	4,584,957	-0.16(-0.38%)
Nov 10, 2016	41.84	43.29	41.67	41.95	7,766,717	+0.66(+1.59%)
Nov 09, 2016	39.85	41.54	39.57	41.29	5,080,167	+1.79(+4.54%)
Nov 08, 2016	39.36	39.73	39.00	39.50	2,412,991	-0.04(-0.11%)
Nov 07, 2016	39.34	39.56	39.25	39.54	2,669,430	+1.07(+2.77%)
Nov 04, 2016	38.45	38.97	38.12	38.48	3,008,696	+0.02(+0.06%)
Nov 03, 2016	38.23	38.74	38.22	38.45	4,003,287	+0.20(+0.53%)
Nov 02, 2016	38.42	38.45	37.98	38.25	4,667,786	-0.38(-0.98%)
Nov 01, 2016	38.63	38.90	38.42	38.63	3,915,455	+0.25(+0.66%)
Oct 31, 2016	38.67	38.82	38.37	38.38	3,256,092	-0.15(-0.38%)
Oct 28, 2016	38.80	38.93	38.14	38.53	2,097,013	-0.18(-0.47%)
Oct 27, 2016	38.76	39.30	38.47	38.71	4,764,430	+0.34(+0.88%)
Oct 26, 2016	39.20	39.30	37.54	38.37	4,699,583	-0.38(-0.99%)
Oct 25, 2016	39.07	39.21	38.55	38.75	4,420,356	-0.30(-0.76%)
Oct 24, 2016	38.96	39.33	38.78	39.05	3,230,042	+0.30(+0.78%)
Oct 21, 2016	38.54	38.82	38.38	38.74	3,227,590	-0.08(-0.21%)
Oct 20, 2016	38.53	39.19	38.53	38.83	4,430,065	+0.27(+0.71%)
Oct 19, 2016	38.30	38.82	38.25	38.55	2,730,798	+0.42(+1.09%)
Oct 18, 2016	37.99	38.18	37.81	38.14	2,607,585	+0.62(+1.66%)
Oct 17, 2016	37.73	37.87	37.47	37.51	2,639,311	-0.21(-0.55%)
Oct 14, 2016	38.10	38.29	37.67	37.72	3,896,031	+0.14(+0.36%)
Oct 13, 2016	38.22	38.22	37.26	37.59	3,252,049	-1.02(-2.65%)
Oct 12, 2016	38.53	38.81	38.21	38.61	4,844,635	+0.16(+0.41%)
Oct 11, 2016	39.14	39.17	38.32	38.45	3,859,005	-0.82(-2.09%)
Oct 10, 2016	39.81	39.97	39.27	39.27	3,337,825	-0.23(-0.58%)
Oct 07, 2016	39.75	39.87	39.08	39.50	3,500,350	-0.13(-0.33%)
Oct 06, 2016	39.74	39.87	39.19	39.63	3,485,839	-0.11(-0.28%)
Oct 05, 2016	39.29	39.98	39.22	39.74	3,718,144	+0.74(+1.89%)
Oct 04, 2016	38.27	39.01	38.27	39.00	4,813,408	+0.84(+2.19%)
Oct 03, 2016	37.86	38.41	37.86	38.17	3,401,135	+0.10(+0.27%)
Sep 30, 2016	37.84	38.23	37.54	38.06	6,081,853	+0.57(+1.52%)
Sep 29, 2016	38.13	38.64	37.32	37.49	4,743,651	-0.80(-2.10%)
Sep 28, 2016	38.19	38.38	37.88	38.30	3,955,417	+0.20(+0.51%)
Sep 27, 2016	37.51	38.26	37.37	38.10	3,781,431	+0.41(+1.08%)
Sep 26, 2016	37.98	38.17	37.58	37.69	2,890,532	-0.70(-1.83%)
Sep 23, 2016	38.41	38.68	38.26	38.39	3,873,118	-0.23(-0.59%)
Sep 22, 2016	38.86	38.94	38.39	38.62	4,005,265	-0.02(-0.04%)
Sep 21, 2016	38.29	38.76	38.29	38.64	3,678,364	+0.60(+1.57%)
Sep 20, 2016	38.01	38.41	37.86	38.04	3,915,298	+0.52(+1.38%)
Sep 19, 2016	37.93	38.42	37.51	37.52	6,327,731	-0.15(-0.39%)
Sep 16, 2016	37.91	37.99	37.50	37.67	12,379,546	-0.59(-1.53%)
Sep 15, 2016	37.74	38.34	37.59	38.26	3,925,717	+0.52(+1.37%)
Sep 14, 2016	37.60	38.02	37.47	37.74	4,488,307	+0.13(+0.35%)
Sep 13, 2016	37.91	38.05	37.33	37.61	4,968,825	-0.80(-2.08%)
Sep 12, 2016	37.62	38.57	37.28	38.41	5,062,292	+0.52(+1.36%)
Sep 09, 2016	38.35	38.60	37.89	37.89	5,276,611	-0.46(-1.19%)
Sep 08, 2016	38.12	38.59	38.07	38.35	4,726,732	-0.02(-0.04%)
Sep 07, 2016	38.00	38.40	37.95	38.37	2,498,079	+0.11(+0.28%)
Sep 06, 2016	38.29	38.52	38.03	38.26	3,309,436	-0.14(-0.37%)
Sep 02, 2016	38.17	38.40	38.40	38.40	2,673,653	+0.28(+0.73%)

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.