Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.37	44.37	43.14	43.14	2,107	-0.32(-0.74%)
Nov 29, 2016	43.38	43.47	43.22	43.46	3,636	+0.01(+0.02%)
Nov 28, 2016	43.12	43.45	42.90	43.45	4,040	+1.24(+2.94%)
Nov 25, 2016	42.93	42.93	42.05	42.21	653	-1.24(-2.85%)
Nov 23, 2016		43.45	43.45	43.45	0	+0.29(+0.67%)
Nov 22, 2016	43.77	43.78	42.98	43.16	3,402	+0.18(+0.41%)
Nov 21, 2016	43.25	43.25	42.78	42.98	1,372	+1.04(+2.47%)
Nov 18, 2016	42.34	42.57	41.95	41.95	2,490	-2.14(-4.84%)
Nov 17, 2016	42.96	44.16	42.70	44.08	4,487	+1.90(+4.51%)
Nov 16, 2016	42.77	42.79	42.04	42.18	5,294	-0.50(-1.17%)
Nov 15, 2016	42.49	42.68	42.49	42.68	1,067	+0.19(+0.44%)
Nov 14, 2016	42.77	42.77	42.11	42.49	2,568	+0.07(+0.16%)
Nov 11, 2016	42.26	42.52	41.83	42.43	7,377	+0.04(+0.09%)
Nov 10, 2016	42.62	42.82	41.69	42.39	13,427	+0.09(+0.21%)
Nov 09, 2016	42.53	43.16	41.74	42.30	23,304	-0.96(-2.22%)
Nov 08, 2016	42.85	43.50	42.84	43.26	2,868	+0.01(+0.03%)
Nov 07, 2016	43.01	43.32	43.01	43.25	4,272	+0.62(+1.46%)
Nov 04, 2016	42.59	42.62	42.59	42.62	489	-1.10(-2.52%)
Nov 03, 2016	44.19	44.19	43.73	43.73	671	-0.36(-0.82%)
Nov 02, 2016	44.12	44.44	44.02	44.09	7,257	-0.66(-1.46%)
Nov 01, 2016	45.08	45.16	44.25	44.74	1,602	-0.52(-1.14%)
Oct 31, 2016	45.05	45.46	44.99	45.26	4,668	+0.34(+0.76%)
Oct 28, 2016	44.92	44.92	44.92	44.92	293	+0.00(+0.00%)
Oct 27, 2016	44.77	44.97	44.56	44.92	2,381	+0.00(+0.00%)
Oct 26, 2016	45.11	45.11	44.77	44.92	1,777	+0.05(+0.11%)
Oct 25, 2016	44.75	44.87	44.15	44.87	1,853	-0.14(-0.31%)
Oct 24, 2016	45.11	45.11	45.01	45.01	536	+0.53(+1.19%)
Oct 21, 2016	44.16	44.48	44.16	44.48	1,454	+0.10(+0.22%)
Oct 20, 2016	44.33	44.58	44.29	44.38	3,275	+0.99(+2.28%)
Oct 19, 2016	43.87	43.87	43.39	43.39	1,663	+0.16(+0.38%)
Oct 18, 2016	42.98	43.37	42.98	43.23	2,960	+0.50(+1.17%)
Oct 17, 2016	42.64	42.73	42.32	42.73	1,438	+0.66(+1.58%)
Oct 14, 2016	42.58	42.58	42.06	42.06	2,103	+0.00(+0.00%)
Oct 13, 2016	41.56	42.16	41.56	42.06	3,026	-0.46(-1.08%)
Oct 12, 2016	42.57	42.57	42.43	42.52	1,484	-0.03(-0.07%)
Oct 11, 2016	42.67	42.86	42.55	42.55	617	-1.30(-2.97%)
Oct 10, 2016	43.92	43.92	43.86	43.86	365	+0.39(+0.91%)
Oct 07, 2016	43.02	43.46	43.02	43.46	8,972	-0.05(-0.11%)
Oct 06, 2016	42.91	43.60	42.91	43.51	3,456	-0.60(-1.37%)
Oct 05, 2016	43.80	44.17	43.74	44.11	3,246	+0.85(+1.98%)
Oct 04, 2016	43.99	43.99	43.09	43.26	743	-0.73(-1.66%)
Oct 03, 2016	43.61	44.15	43.61	43.99	1,781	-0.47(-1.05%)
Sep 30, 2016	43.73	44.81	43.73	44.46	3,200	-0.34(-0.77%)
Sep 29, 2016	45.07	45.22	44.80	44.80	1,054	-0.90(-1.97%)
Sep 28, 2016	45.74	45.74	45.07	45.70	2,044	-0.09(-0.20%)
Sep 27, 2016	45.25	45.79	45.25	45.79	3,303	+1.66(+3.75%)
Sep 26, 2016	43.82	44.14	43.82	44.14	5,383	-1.17(-2.59%)
Sep 23, 2016	45.83	45.90	45.31	45.31	6,732	-2.59(-5.41%)
Sep 22, 2016	47.71	48.31	47.53	47.90	6,061	+1.90(+4.12%)
Sep 21, 2016	45.54	46.16	44.91	46.00	9,075	+3.99(+9.49%)
Sep 20, 2016	42.18	42.47	42.02	42.02	4,976	+1.27(+3.12%)
Sep 19, 2016	41.02	41.02	40.74	40.74	4,133	+0.65(+1.61%)
Sep 16, 2016	40.51	40.52	39.95	40.10	3,868	-1.26(-3.05%)
Sep 15, 2016	40.23	41.39	40.23	41.36	1,423	+0.85(+2.10%)
Sep 14, 2016	40.52	41.04	40.22	40.51	5,529	-0.88(-2.13%)
Sep 13, 2016	42.04	42.14	41.13	41.39	4,223	-2.11(-4.85%)
Sep 12, 2016	42.08	43.57	42.08	43.50	10,641	+0.51(+1.19%)
Sep 09, 2016	43.79	43.79	42.99	42.99	1,040	-1.60(-3.58%)
Sep 08, 2016	45.07	45.07	44.49	44.59	1,678	-0.81(-1.79%)
Sep 07, 2016	45.98	46.15	45.20	45.40	7,841	+0.48(+1.07%)
Sep 06, 2016	44.45	44.93	43.88	44.92	17,446	+0.83(+1.87%)
Sep 02, 2016	43.80	44.09	44.09	44.09	13,809	+1.00(+2.33%)

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.