Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.89	46.12	43.89	45.38	396,994	+4.33(+10.56%)
Nov 29, 2016	40.82	41.47	40.23	41.04	134,832	-1.05(-2.50%)
Nov 28, 2016	43.60	43.67	41.98	42.10	111,575	-1.22(-2.82%)
Nov 25, 2016	43.41	43.46	42.86	43.32	18,809	-0.35(-0.80%)
Nov 23, 2016		43.67	43.67	43.67	0	+0.39(+0.89%)
Nov 22, 2016	43.35	43.77	42.31	43.28	129,202	+0.08(+0.17%)
Nov 21, 2016	42.48	43.48	42.48	43.20	256,641	+1.77(+4.28%)
Nov 18, 2016	41.45	41.83	40.97	41.43	54,849	+0.40(+0.97%)
Nov 17, 2016	42.08	42.84	40.88	41.03	143,579	-0.56(-1.34%)
Nov 16, 2016	41.98	42.52	41.34	41.59	126,418	-0.56(-1.33%)
Nov 15, 2016	40.47	42.23	40.47	42.15	264,225	+2.17(+5.43%)
Nov 14, 2016	39.28	40.00	38.83	39.98	101,974	+0.37(+0.92%)
Nov 11, 2016	40.41	40.63	38.92	39.61	205,833	-1.31(-3.21%)
Nov 10, 2016	40.58	41.57	40.31	40.92	222,292	+0.22(+0.53%)
Nov 09, 2016	39.05	41.19	38.55	40.71	203,653	+1.39(+3.53%)
Nov 08, 2016	38.78	39.80	38.73	39.32	157,068	+0.12(+0.30%)
Nov 07, 2016	38.46	39.20	38.46	39.20	143,341	+1.60(+4.26%)
Nov 04, 2016	37.74	38.27	37.11	37.60	143,659	-0.34(-0.91%)
Nov 03, 2016	37.70	38.18	37.33	37.95	105,766	+0.29(+0.77%)
Nov 02, 2016	37.98	38.03	36.78	37.65	270,708	-0.89(-2.32%)
Nov 01, 2016	38.99	39.26	37.69	38.55	198,737	+0.04(+0.11%)
Oct 31, 2016	39.20	39.48	38.35	38.50	371,918	-0.91(-2.32%)
Oct 28, 2016	39.71	40.76	39.10	39.42	111,361	-0.47(-1.19%)
Oct 27, 2016	40.72	40.72	39.89	39.89	97,072	-0.31(-0.78%)
Oct 26, 2016	39.48	40.50	39.04	40.20	198,609	+0.15(+0.38%)
Oct 25, 2016	40.47	41.33	39.97	40.05	120,563	-0.54(-1.32%)
Oct 24, 2016	40.91	41.06	39.72	40.59	125,080	-0.23(-0.55%)
Oct 21, 2016	40.82	40.90	40.30	40.82	108,256	-0.53(-1.27%)
Oct 20, 2016	41.13	41.62	40.52	41.34	61,897	-0.13(-0.31%)
Oct 19, 2016	40.87	42.05	40.87	41.47	147,187	+1.19(+2.96%)
Oct 18, 2016	40.75	40.88	39.99	40.28	145,499	+0.26(+0.64%)
Oct 17, 2016	40.34	40.69	39.61	40.02	119,340	-0.41(-1.01%)
Oct 14, 2016	41.31	41.52	40.33	40.43	119,105	-0.34(-0.84%)
Oct 13, 2016	40.68	41.23	39.77	40.77	178,344	-0.54(-1.30%)
Oct 12, 2016	41.35	41.60	40.66	41.31	114,297	-0.33(-0.80%)
Oct 11, 2016	42.56	42.56	41.28	41.64	184,900	-1.04(-2.44%)
Oct 10, 2016	42.30	43.01	42.04	42.69	179,454	+1.38(+3.33%)
Oct 07, 2016	41.96	42.14	41.07	41.31	329,549	-0.41(-0.98%)
Oct 06, 2016	41.78	42.13	41.01	41.72	95,732	+0.13(+0.31%)
Oct 05, 2016	41.09	41.94	41.09	41.59	151,810	+1.19(+2.96%)
Oct 04, 2016	41.39	41.47	40.09	40.40	66,764	-0.76(-1.86%)
Oct 03, 2016	41.37	41.43	40.60	41.16	94,950	-0.19(-0.47%)
Sep 30, 2016	40.80	41.78	40.40	41.35	121,068	+1.05(+2.62%)
Sep 29, 2016	40.15	41.12	39.60	40.30	194,578	-0.01(-0.03%)
Sep 28, 2016	37.35	40.39	36.88	40.31	322,288	+3.27(+8.83%)
Sep 27, 2016	36.99	37.15	36.18	37.04	117,564	-0.34(-0.92%)
Sep 26, 2016	37.98	38.39	37.38	37.39	55,305	-0.39(-1.03%)
Sep 23, 2016	38.46	39.17	37.41	37.77	117,883	-1.08(-2.77%)
Sep 22, 2016	39.32	39.77	38.76	38.85	73,692	+0.28(+0.72%)
Sep 21, 2016	37.84	38.62	37.55	38.57	175,346	+1.59(+4.29%)
Sep 20, 2016	37.51	37.93	36.98	36.98	197,099	-0.66(-1.77%)
Sep 19, 2016	38.13	38.45	37.62	37.65	135,726	-0.05(-0.14%)
Sep 16, 2016	37.45	37.95	37.32	37.70	81,423	-0.63(-1.65%)
Sep 15, 2016	37.79	38.85	37.61	38.34	85,652	+0.80(+2.14%)
Sep 14, 2016	38.31	39.14	37.25	37.53	213,320	-0.90(-2.34%)
Sep 13, 2016	39.73	39.75	38.17	38.43	199,372	-2.32(-5.68%)
Sep 12, 2016	39.46	41.13	39.32	40.75	125,985	+0.60(+1.50%)
Sep 09, 2016	41.85	41.88	40.15	40.15	133,623	-2.40(-5.65%)
Sep 08, 2016	41.55	42.74	41.21	42.55	136,110	+1.43(+3.47%)
Sep 07, 2016	40.97	41.32	40.75	41.12	52,057	+0.26(+0.63%)
Sep 06, 2016	39.76	40.90	39.76	40.87	100,835	+1.23(+3.11%)
Sep 02, 2016	39.50	39.63	39.63	39.63	72,553	+0.76(+1.96%)

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.