Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.50	46.70	46.38	46.38	894	+0.50(+1.09%)
Nov 29, 2016	46.99	46.99	45.52	45.88	1,403	+0.62(+1.37%)
Nov 28, 2016	46.01	46.01	45.26	45.26	2,510	-1.24(-2.67%)
Nov 25, 2016	46.00	47.03	45.90	46.50	2,710	+0.10(+0.22%)
Nov 24, 2016	46.50	46.50	46.25	46.40	3,000	+1.02(+2.25%)
Nov 23, 2016	44.95	45.40	44.56	45.38	1,453	+1.00(+2.25%)
Nov 22, 2016	43.35	45.35	43.12	44.38	4,414	+1.16(+2.68%)
Nov 21, 2016	43.75	43.75	43.22	43.22	1,335	-0.43(-0.99%)
Nov 18, 2016	43.35	43.67	43.31	43.65	4,813	+0.30(+0.69%)
Nov 17, 2016	43.35	43.35	43.11	43.35	7,767	+0.34(+0.79%)
Nov 16, 2016	41.69	43.22	41.16	43.01	2,577	+0.51(+1.20%)
Nov 15, 2016	42.98	43.00	42.46	42.50	2,688	+0.32(+0.76%)
Nov 14, 2016	42.58	42.60	41.99	42.18	1,911	+0.70(+1.69%)
Nov 11, 2016	41.04	41.48	41.04	41.48	919	+1.52(+3.80%)
Nov 10, 2016	40.31	40.31	39.67	39.96	3,089	+0.08(+0.20%)
Nov 09, 2016	39.60	40.29	39.60	39.88	1,723	+0.10(+0.25%)
Nov 08, 2016	39.61	43.43	39.60	39.78	8,425	+1.65(+4.33%)
Nov 07, 2016	38.00	38.66	38.00	38.13	2,145	+0.00(+0.00%)
Nov 04, 2016	38.27	38.27	37.98	38.13	1,944	+0.13(+0.34%)
Nov 03, 2016	40.40	40.40	38.00	38.00	975	-0.56(-1.45%)
Nov 02, 2016	37.50	38.93	36.72	38.56	3,857	+0.58(+1.53%)
Nov 01, 2016	39.73	39.79	37.98	37.98	3,303	-1.99(-4.98%)
Oct 31, 2016	40.13	40.18	39.38	39.97	4,966	-0.06(-0.15%)
Oct 28, 2016	40.42	40.42	39.95	40.03	1,060	-0.08(-0.20%)
Oct 27, 2016	40.45	40.48	40.06	40.11	853	-0.29(-0.72%)
Oct 26, 2016	40.73	40.73	40.26	40.40	3,429	-0.21(-0.52%)
Oct 25, 2016	41.52	41.52	40.61	40.61	1,433	-0.89(-2.14%)
Oct 24, 2016	40.63	41.55	40.63	41.50	1,682	+1.00(+2.47%)
Oct 21, 2016	39.76	40.64	39.57	40.50	1,204	+1.26(+3.21%)
Oct 20, 2016	39.64	39.67	38.75	39.24	7,835	-0.55(-1.38%)
Oct 19, 2016	39.50	39.87	39.40	39.79	2,107	+0.61(+1.56%)
Oct 18, 2016	40.54	40.54	38.96	39.18	1,445	+0.23(+0.59%)
Oct 17, 2016	39.12	39.23	38.95	38.95	851	-0.69(-1.74%)
Oct 14, 2016	39.63	39.82	39.35	39.64	1,730	+0.58(+1.48%)
Oct 13, 2016	40.50	40.50	39.06	39.06	5,328	-2.05(-4.99%)
Oct 12, 2016	40.32	41.13	40.32	41.11	1,237	+0.06(+0.15%)
Oct 11, 2016	41.50	41.50	40.90	41.05	1,317	-0.67(-1.61%)
Oct 07, 2016		41.72	41.72	41.72	0	+0.17(+0.41%)
Oct 06, 2016	42.80	42.80	41.44	41.55	2,247	-1.25(-2.92%)
Oct 05, 2016	44.09	44.09	42.79	42.80	1,373	-1.25(-2.84%)
Oct 04, 2016	43.97	45.50	43.42	44.05	4,303	+1.15(+2.68%)
Oct 03, 2016	43.00	43.20	42.79	42.90	2,349	+0.90(+2.14%)
Sep 30, 2016	42.00	42.46	41.52	42.00	2,490	-0.28(-0.66%)
Sep 29, 2016	43.42	43.42	41.27	42.28	6,772	-1.22(-2.80%)
Sep 28, 2016	42.00	43.70	42.00	43.50	6,826	+2.31(+5.61%)
Sep 27, 2016	39.25	42.24	39.25	41.19	11,863	+0.88(+2.18%)
Sep 26, 2016	39.00	41.38	39.00	40.31	13,496	+0.32(+0.80%)
Sep 23, 2016	38.31	39.99	38.05	39.99	7,426	+2.61(+6.98%)
Sep 22, 2016	37.53	37.60	37.38	37.38	640	-0.13(-0.35%)
Sep 21, 2016	37.23	37.63	36.68	37.51	3,675	+0.88(+2.40%)
Sep 20, 2016	35.95	36.75	35.95	36.63	1,712	+0.53(+1.47%)
Sep 19, 2016	36.51	36.57	36.10	36.10	4,610	-0.32(-0.88%)
Sep 16, 2016	36.86	36.86	36.22	36.42	2,823	-0.03(-0.08%)
Sep 15, 2016	36.07	36.77	36.07	36.45	7,986	+0.16(+0.44%)
Sep 14, 2016	36.23	36.56	36.21	36.29	724	+0.09(+0.25%)
Sep 13, 2016	36.22	36.36	36.18	36.20	940	-0.27(-0.74%)
Sep 12, 2016	37.23	37.23	36.35	36.47	4,404	+0.54(+1.50%)
Sep 09, 2016	37.16	37.16	35.92	35.93	2,630	-0.61(-1.67%)
Sep 08, 2016	36.96	37.00	36.08	36.54	5,033	+0.48(+1.33%)
Sep 07, 2016	35.50	36.06	35.45	36.06	6,958	+0.84(+2.39%)
Sep 06, 2016	35.44	35.59	35.22	35.22	2,605	-0.48(-1.34%)
Sep 02, 2016		35.70	35.70	35.70	0	+0.00(+0.00%)

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.