Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	40.82	41.53	39.61	39.66	6,069,973	-1.05(-2.58%)
Nov 29, 2016	40.90	41.29	40.20	40.71	5,737,690	-0.31(-0.75%)
Nov 28, 2016	40.79	41.76	40.46	41.01	9,721,125	+0.83(+2.07%)
Nov 25, 2016	41.24	41.39	39.49	40.18	6,562,257	-0.79(-1.94%)
Nov 23, 2016		40.98	40.98	40.98	0	-0.04(-0.10%)
Nov 22, 2016	41.60	41.92	40.88	41.02	4,502,104	-0.28(-0.67%)
Nov 21, 2016	40.76	41.84	40.75	41.30	4,425,024	+0.59(+1.45%)
Nov 18, 2016	41.81	42.26	40.54	40.71	4,315,808	-1.06(-2.54%)
Nov 17, 2016	40.59	41.82	40.50	41.77	5,410,716	+1.18(+2.91%)
Nov 16, 2016	39.91	40.91	39.48	40.59	4,888,715	+0.36(+0.89%)
Nov 15, 2016	40.14	41.08	39.78	40.23	9,737,893	+1.80(+4.68%)
Nov 14, 2016	41.32	41.55	38.16	38.43	11,123,641	-2.94(-7.10%)
Nov 11, 2016	40.39	41.60	38.45	41.37	16,128,473	+1.05(+2.60%)
Nov 10, 2016	42.29	44.46	39.63	40.32	26,245,414	-4.10(-9.23%)
Nov 09, 2016	42.58	45.10	42.44	44.42	8,934,345	+0.51(+1.16%)
Nov 08, 2016	44.27	44.43	43.56	43.91	4,969,825	-0.39(-0.88%)
Nov 07, 2016	44.34	45.15	44.10	44.30	6,856,839	+1.37(+3.18%)
Nov 04, 2016	42.40	43.36	42.36	42.93	3,947,997	+0.00(+0.00%)
Nov 03, 2016	42.88	43.41	41.91	42.93	5,152,332	+0.08(+0.20%)
Nov 02, 2016	43.87	43.91	42.51	42.85	9,440,992	-1.07(-2.45%)
Nov 01, 2016	45.68	45.84	43.50	43.92	14,670,449	-1.40(-3.10%)
Oct 31, 2016	46.82	47.44	45.30	45.32	6,362,156	-1.41(-3.01%)
Oct 28, 2016	47.09	47.10	46.42	46.73	4,031,438	-0.37(-0.78%)
Oct 27, 2016	47.30	47.91	46.43	47.10	5,837,104	+0.23(+0.49%)
Oct 26, 2016	47.31	47.31	46.77	46.87	3,444,383	-0.68(-1.43%)
Oct 25, 2016	47.29	47.70	46.85	47.55	5,538,582	+0.43(+0.91%)
Oct 24, 2016	47.26	47.33	46.74	47.12	5,265,240	+0.64(+1.38%)
Oct 21, 2016	46.45	46.74	46.03	46.48	2,512,993	-0.17(-0.37%)
Oct 20, 2016	46.54	46.83	46.21	46.65	4,767,019	+0.11(+0.23%)
Oct 19, 2016	47.16	47.39	46.20	46.54	3,532,042	-0.30(-0.63%)
Oct 18, 2016	46.67	47.44	46.65	46.84	4,990,005	+0.79(+1.71%)
Oct 17, 2016	46.12	46.54	45.61	46.05	4,716,674	-0.05(-0.10%)
Oct 14, 2016	46.89	48.07	45.82	46.10	9,451,964	-0.11(-0.23%)
Oct 13, 2016	45.55	46.47	44.50	46.20	7,717,899	+0.10(+0.21%)
Oct 12, 2016	45.00	47.78	44.88	46.11	11,546,678	+1.27(+2.84%)
Oct 11, 2016	46.09	46.09	44.67	44.83	6,500,959	-1.26(-2.73%)
Oct 10, 2016	44.88	46.33	44.88	46.09	4,915,744	+1.48(+3.32%)
Oct 07, 2016	44.98	45.42	44.16	44.61	4,588,956	-0.53(-1.18%)
Oct 06, 2016	43.65	45.28	43.19	45.15	6,128,182	+1.38(+3.16%)
Oct 05, 2016	43.86	44.05	43.61	43.76	3,578,576	-0.08(-0.19%)
Oct 04, 2016	43.51	44.26	43.42	43.84	5,681,042	+0.66(+1.53%)
Oct 03, 2016	42.99	43.72	42.91	43.18	3,666,808	+0.72(+1.69%)
Sep 30, 2016	42.94	43.03	41.98	42.47	4,360,164	-0.23(-0.53%)
Sep 29, 2016	42.76	43.09	42.52	42.69	4,765,726	-0.25(-0.59%)
Sep 28, 2016	43.21	43.43	42.60	42.94	3,372,640	-0.12(-0.27%)
Sep 27, 2016	43.01	43.84	42.77	43.06	5,805,896	+0.52(+1.22%)
Sep 26, 2016	42.89	43.00	41.84	42.54	9,605,378	-1.10(-2.51%)
Sep 23, 2016	43.76	44.07	43.35	43.64	5,782,462	-0.82(-1.84%)
Sep 22, 2016	44.31	44.88	44.05	44.45	7,286,856	+0.44(+1.01%)
Sep 21, 2016	43.74	44.35	43.39	44.01	7,518,681	+0.95(+2.21%)
Sep 20, 2016	44.09	44.62	42.52	43.06	8,441,431	-0.86(-1.95%)
Sep 19, 2016	42.70	44.52	42.42	43.91	12,425,530	+1.93(+4.60%)
Sep 16, 2016	41.89	42.85	41.67	41.98	6,907,501	+0.05(+0.12%)
Sep 15, 2016	41.58	42.19	41.02	41.93	5,092,927	+0.53(+1.27%)
Sep 14, 2016	40.98	42.88	40.98	41.40	14,127,400	+0.62(+1.51%)
Sep 13, 2016	40.33	42.41	40.33	40.79	15,952,390	+0.21(+0.52%)
Sep 12, 2016	36.74	40.66	36.69	40.58	9,957,505	+2.98(+7.93%)
Sep 09, 2016	38.80	39.23	37.25	37.60	5,329,533	-1.50(-3.84%)
Sep 08, 2016	38.62	39.37	38.36	39.10	4,061,852	+0.48(+1.26%)
Sep 07, 2016	39.13	39.26	38.43	38.61	6,465,101	-0.54(-1.38%)
Sep 06, 2016	38.36	39.54	38.21	39.15	12,323,695	+1.25(+3.30%)
Sep 02, 2016	38.27	37.90	37.90	37.90	8,773,265	-0.18(-0.46%)

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.