Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	42.87	43.62	41.60	41.65	5,779,692	-1.10(-2.58%)
Nov 29, 2016	42.96	43.37	42.22	42.75	5,463,300	-0.32(-0.75%)
Nov 28, 2016	42.83	43.86	42.49	43.07	9,256,238	+0.87(+2.07%)
Nov 25, 2016	43.32	43.46	41.48	42.20	6,248,434	-0.83(-1.94%)
Nov 23, 2016		43.04	43.04	43.04	0	-0.04(-0.10%)
Nov 22, 2016	43.69	44.03	42.93	43.08	4,286,802	-0.41(-0.93%)
Nov 21, 2016	42.92	44.06	42.91	43.49	4,202,173	+0.62(+1.45%)
Nov 18, 2016	44.02	44.50	42.69	42.87	4,098,457	-1.12(-2.54%)
Nov 17, 2016	42.74	44.04	42.64	43.98	5,138,224	+1.24(+2.91%)
Nov 16, 2016	42.03	43.08	41.57	42.74	4,642,511	+0.38(+0.89%)
Nov 15, 2016	42.27	43.25	41.89	42.36	9,247,477	+1.89(+4.68%)
Nov 14, 2016	43.51	43.76	40.19	40.47	10,563,437	-3.09(-7.10%)
Nov 11, 2016	42.53	43.81	40.49	43.56	15,316,218	+1.11(+2.60%)
Nov 10, 2016	44.53	46.82	41.73	42.46	24,923,654	-4.32(-9.23%)
Nov 09, 2016	44.84	47.49	44.70	46.77	8,484,397	+0.54(+1.16%)
Nov 08, 2016	46.62	46.78	45.87	46.24	4,719,537	-0.41(-0.88%)
Nov 07, 2016	46.70	47.54	46.44	46.65	6,511,518	+1.44(+3.18%)
Nov 04, 2016	44.65	45.66	44.61	45.21	3,749,170	+0.00(+0.00%)
Nov 03, 2016	45.15	45.71	44.14	45.21	4,892,853	+0.09(+0.20%)
Nov 02, 2016	46.20	46.24	44.76	45.12	8,965,529	-1.13(-2.45%)
Nov 01, 2016	48.10	48.27	45.81	46.25	13,931,622	-1.48(-3.10%)
Oct 31, 2016	49.30	49.95	47.70	47.73	6,041,748	-1.48(-3.01%)
Oct 28, 2016	49.59	49.60	48.88	49.21	3,828,408	-0.39(-0.78%)
Oct 27, 2016	49.81	50.45	48.89	49.60	5,543,138	+0.24(+0.49%)
Oct 26, 2016	49.82	49.82	49.25	49.35	3,270,919	-0.72(-1.43%)
Oct 25, 2016	49.80	50.23	49.34	50.07	5,259,650	+0.45(+0.91%)
Oct 24, 2016	49.77	49.84	49.22	49.62	5,000,074	+0.68(+1.39%)
Oct 21, 2016	48.91	49.21	48.47	48.94	2,386,435	-0.18(-0.37%)
Oct 20, 2016	49.01	49.32	48.66	49.12	4,526,944	+0.11(+0.23%)
Oct 19, 2016	49.66	49.90	48.65	49.01	3,354,163	-0.31(-0.63%)
Oct 18, 2016	49.15	49.96	49.12	49.32	4,738,700	+0.83(+1.71%)
Oct 17, 2016	48.56	49.01	48.02	48.49	4,479,135	-0.05(-0.10%)
Oct 14, 2016	49.38	50.62	48.25	48.54	8,975,948	-0.11(-0.23%)
Oct 13, 2016	47.96	48.94	46.86	48.65	7,329,213	+0.10(+0.21%)
Oct 12, 2016	47.39	50.32	47.27	48.55	10,965,169	+1.34(+2.84%)
Oct 11, 2016	48.54	48.54	47.04	47.21	6,173,560	-1.33(-2.73%)
Oct 10, 2016	47.27	48.79	47.27	48.54	4,668,179	+1.56(+3.32%)
Oct 07, 2016	47.36	47.83	46.50	46.98	4,357,849	-0.56(-1.18%)
Oct 06, 2016	45.96	47.68	45.48	47.54	5,819,557	+1.46(+3.16%)
Oct 05, 2016	46.19	46.38	45.92	46.08	3,398,354	-0.09(-0.19%)
Oct 04, 2016	45.82	46.61	45.72	46.17	5,394,935	+0.69(+1.53%)
Oct 03, 2016	45.27	46.03	45.19	45.48	3,482,142	+0.76(+1.69%)
Sep 30, 2016	45.22	45.31	44.20	44.72	4,140,579	-0.24(-0.53%)
Sep 29, 2016	45.03	45.37	44.77	44.95	4,525,716	-0.27(-0.59%)
Sep 28, 2016	45.50	45.73	44.86	45.22	3,202,789	-0.12(-0.27%)
Sep 27, 2016	45.29	46.16	45.04	45.34	5,513,502	+0.55(+1.22%)
Sep 26, 2016	45.17	45.28	44.06	44.80	9,121,636	-1.15(-2.51%)
Sep 23, 2016	46.08	46.41	45.65	45.95	5,491,248	-0.86(-1.84%)
Sep 22, 2016	46.66	47.26	46.38	46.81	6,919,878	+0.47(+1.01%)
Sep 21, 2016	46.06	46.70	45.69	46.34	7,140,029	+1.00(+2.21%)
Sep 20, 2016	46.42	46.98	44.78	45.34	8,016,307	-0.90(-1.95%)
Sep 19, 2016	44.97	46.88	44.67	46.24	11,799,760	+2.04(+4.60%)
Sep 16, 2016	44.11	45.13	43.88	44.21	6,559,629	+0.05(+0.12%)
Sep 15, 2016	43.78	44.42	43.19	44.15	4,836,439	+0.56(+1.27%)
Sep 14, 2016	43.15	45.16	43.15	43.60	13,415,922	+0.65(+1.51%)
Sep 13, 2016	42.47	44.66	42.47	42.95	15,149,003	+0.22(+0.52%)
Sep 12, 2016	38.69	42.82	38.63	42.73	9,456,030	+3.14(+7.93%)
Sep 09, 2016	40.86	41.31	39.22	39.59	5,061,129	-1.58(-3.84%)
Sep 08, 2016	40.67	41.46	40.40	41.17	3,857,290	+0.51(+1.26%)
Sep 07, 2016	41.21	41.34	40.47	40.66	6,139,509	-0.57(-1.38%)
Sep 06, 2016	40.40	41.63	40.23	41.23	11,703,055	+1.32(+3.30%)
Sep 02, 2016	40.30	39.91	39.91	39.91	8,331,429	-0.19(-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.