Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	39.11	40.99	39.02	40.46	2,036,531	+2.05(+5.35%)
Nov 29, 2016	39.27	39.27	38.28	38.41	1,209,254	-1.23(-3.10%)
Nov 28, 2016	39.86	39.95	39.54	39.63	1,264,932	-0.35(-0.87%)
Nov 25, 2016	39.90	39.98	39.66	39.98	466,520	+0.04(+0.11%)
Nov 23, 2016		39.94	39.94	39.94	0	+0.05(+0.13%)
Nov 22, 2016	39.85	40.03	39.63	39.89	990,499	+0.15(+0.39%)
Nov 21, 2016	39.54	40.11	39.52	39.74	1,007,643	+0.53(+1.35%)
Nov 18, 2016	38.94	39.30	38.89	39.21	1,541,189	+0.20(+0.52%)
Nov 17, 2016	39.10	40.09	38.84	39.00	1,106,779	+0.09(+0.22%)
Nov 16, 2016	38.69	39.07	38.41	38.92	1,475,465	+0.02(+0.04%)
Nov 15, 2016	38.93	39.05	38.39	38.90	1,511,030	-0.04(-0.11%)
Nov 14, 2016	39.34	39.99	38.57	38.94	1,858,704	-0.14(-0.35%)
Nov 11, 2016	39.11	39.76	38.61	39.08	1,871,190	-0.09(-0.24%)
Nov 10, 2016	38.03	39.26	38.02	39.17	2,143,491	+1.49(+3.96%)
Nov 09, 2016	35.50	37.99	35.50	37.68	2,023,007	+1.99(+5.57%)
Nov 08, 2016	35.73	36.06	35.41	35.69	1,743,542	-0.15(-0.43%)
Nov 07, 2016	36.02	36.31	35.52	35.85	1,421,211	+0.59(+1.67%)
Nov 04, 2016	35.50	35.75	34.99	35.26	1,683,731	-0.28(-0.79%)
Nov 03, 2016	35.61	35.78	35.26	35.54	1,086,733	+0.08(+0.22%)
Nov 02, 2016	35.68	35.80	35.29	35.46	2,031,300	-0.44(-1.23%)
Nov 01, 2016	36.33	36.33	35.41	35.91	1,955,901	-0.20(-0.57%)
Oct 31, 2016	36.18	36.71	35.96	36.11	1,891,984	+0.12(+0.33%)
Oct 28, 2016	33.57	36.65	33.37	35.99	4,062,837	-1.11(-2.99%)
Oct 27, 2016	37.60	37.63	36.93	37.10	1,949,728	-0.21(-0.57%)
Oct 26, 2016	36.59	37.71	36.58	37.31	1,369,627	+0.49(+1.32%)
Oct 25, 2016	37.06	37.07	36.54	36.83	1,517,498	-0.24(-0.64%)
Oct 24, 2016	37.37	37.62	36.91	37.07	984,772	-0.11(-0.30%)
Oct 21, 2016	36.75	37.42	36.38	37.18	1,188,239	-0.11(-0.30%)
Oct 20, 2016	37.59	38.19	37.02	37.29	1,594,043	-0.61(-1.62%)
Oct 19, 2016	36.83	38.41	36.64	37.90	2,864,177	+1.30(+3.54%)
Oct 18, 2016	36.65	36.91	36.16	36.61	2,290,716	-0.15(-0.42%)
Oct 17, 2016	37.08	37.14	36.73	36.76	1,416,081	-0.24(-0.65%)
Oct 14, 2016	37.56	37.71	36.68	37.00	2,155,023	-0.26(-0.69%)
Oct 13, 2016	37.51	37.53	36.97	37.25	2,296,293	-0.75(-1.97%)
Oct 12, 2016	38.25	38.47	37.98	38.01	1,110,122	-0.37(-0.96%)
Oct 11, 2016	39.40	39.40	38.20	38.37	1,333,832	-1.11(-2.81%)
Oct 10, 2016	40.08	40.08	39.31	39.48	1,104,802	-0.38(-0.96%)
Oct 07, 2016	40.74	40.74	39.58	39.86	851,354	-0.96(-2.36%)
Oct 06, 2016	41.06	41.06	40.44	40.83	1,006,034	-0.31(-0.75%)
Oct 05, 2016	41.10	41.62	41.02	41.13	1,719,590	+0.44(+1.09%)
Oct 04, 2016	41.57	41.57	40.50	40.69	875,714	-0.40(-0.98%)
Oct 03, 2016	40.90	41.40	40.65	41.09	1,066,195	-0.04(-0.10%)
Sep 30, 2016	40.62	41.35	40.58	41.13	1,954,903	+0.78(+1.92%)
Sep 29, 2016	40.22	40.86	40.06	40.36	2,158,204	+0.11(+0.28%)
Sep 28, 2016	39.09	40.30	39.01	40.25	1,199,663	+1.34(+3.44%)
Sep 27, 2016	38.21	38.95	37.98	38.91	1,603,522	+0.31(+0.81%)
Sep 26, 2016	39.21	39.21	38.56	38.59	1,364,439	-0.62(-1.58%)
Sep 23, 2016	40.59	40.65	39.20	39.21	1,540,584	-1.69(-4.13%)
Sep 22, 2016	40.54	40.99	40.50	40.90	518,341	+0.89(+2.23%)
Sep 21, 2016	39.65	40.07	39.49	40.01	890,630	+0.58(+1.46%)
Sep 20, 2016	40.16	40.42	39.43	39.44	810,450	-0.70(-1.76%)
Sep 19, 2016	39.91	40.37	39.89	40.14	921,096	+0.52(+1.31%)
Sep 16, 2016	39.32	39.69	38.96	39.62	1,233,185	-0.09(-0.24%)
Sep 15, 2016	39.16	39.85	39.04	39.72	590,003	+0.59(+1.50%)
Sep 14, 2016	39.05	39.35	38.90	39.13	647,353	+0.00(+0.00%)
Sep 13, 2016	39.42	39.86	38.97	39.13	585,639	-0.95(-2.37%)
Sep 12, 2016	38.73	40.23	38.73	40.08	855,552	+0.82(+2.08%)
Sep 09, 2016	40.25	40.68	39.27	39.27	1,315,251	-1.56(-3.83%)
Sep 08, 2016	40.68	40.99	40.34	40.83	676,400	+0.08(+0.21%)
Sep 07, 2016	40.69	40.78	40.48	40.74	605,397	-0.09(-0.23%)
Sep 06, 2016	41.46	41.61	40.73	40.84	616,862	-0.58(-1.39%)
Sep 02, 2016	41.19	41.41	41.41	41.41	485,647	+0.59(+1.46%)

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.