Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.30	47.65	46.83	46.89	686,644	-0.32(-0.68%)
Nov 29, 2016	47.64	47.72	47.17	47.21	606,234	-0.22(-0.46%)
Nov 28, 2016	47.66	47.97	47.19	47.43	788,420	-0.54(-1.13%)
Nov 25, 2016	47.64	47.99	47.41	47.97	313,324	+0.42(+0.88%)
Nov 23, 2016		47.55	47.55	47.55	0	+0.64(+1.36%)
Nov 22, 2016	45.98	46.94	45.72	46.91	625,632	+1.13(+2.47%)
Nov 21, 2016	45.75	45.80	45.09	45.78	838,227	+0.38(+0.84%)
Nov 18, 2016	45.54	45.82	45.03	45.40	581,701	-0.06(-0.13%)
Nov 17, 2016	45.65	46.02	44.97	45.46	1,239,088	-0.51(-1.11%)
Nov 16, 2016	46.24	46.84	45.91	45.97	1,157,017	-0.23(-0.50%)
Nov 15, 2016	46.44	46.44	45.84	46.20	985,253	+0.05(+0.11%)
Nov 14, 2016	45.45	46.54	45.06	46.15	984,431	+1.09(+2.42%)
Nov 11, 2016	44.40	45.14	44.25	45.06	1,250,223	+0.67(+1.51%)
Nov 10, 2016	42.43	44.85	42.31	44.39	2,518,673	+2.27(+5.39%)
Nov 09, 2016	39.06	42.45	38.79	42.12	1,936,804	+2.24(+5.62%)
Nov 08, 2016	39.71	40.18	39.50	39.88	489,959	+0.04(+0.10%)
Nov 07, 2016	39.43	39.89	39.06	39.84	651,070	+1.06(+2.73%)
Nov 04, 2016	39.07	39.59	38.66	38.78	628,939	-0.25(-0.64%)
Nov 03, 2016	39.45	39.90	39.00	39.03	613,075	-0.46(-1.16%)
Nov 02, 2016	40.45	40.75	38.54	39.49	1,863,110	-0.97(-2.40%)
Nov 01, 2016	40.39	41.03	40.39	40.46	1,618,966	-0.06(-0.15%)
Oct 31, 2016	40.08	40.65	40.00	40.52	1,128,185	+0.63(+1.58%)
Oct 28, 2016	39.33	40.00	39.29	39.89	707,324	+0.64(+1.63%)
Oct 27, 2016	39.13	39.34	38.86	39.25	635,961	+0.39(+1.00%)
Oct 26, 2016	39.03	39.12	38.66	38.86	967,848	-0.13(-0.33%)
Oct 25, 2016	39.45	39.63	38.83	38.99	563,148	-0.73(-1.84%)
Oct 24, 2016	39.79	40.00	39.55	39.72	532,018	+0.22(+0.56%)
Oct 21, 2016	39.25	39.56	38.96	39.50	592,209	+0.34(+0.87%)
Oct 20, 2016	39.30	39.33	38.81	39.16	721,090	-0.39(-0.99%)
Oct 19, 2016	38.41	39.79	38.30	39.55	1,069,800	+1.26(+3.29%)
Oct 18, 2016	38.86	38.86	38.29	38.29	723,441	+0.24(+0.63%)
Oct 17, 2016	38.64	38.88	37.99	38.05	943,629	-0.49(-1.27%)
Oct 14, 2016	38.00	38.63	37.99	38.54	799,083	+0.33(+0.86%)
Oct 13, 2016	38.06	38.62	38.06	38.21	856,940	-0.17(-0.44%)
Oct 12, 2016	38.12	38.67	37.97	38.38	1,201,772	+0.41(+1.08%)
Oct 11, 2016	37.95	38.28	37.79	37.97	907,304	+0.08(+0.21%)
Oct 10, 2016	37.98	38.48	37.84	37.89	1,175,283	-0.09(-0.24%)
Oct 07, 2016	38.26	38.44	37.86	37.98	950,019	-0.19(-0.50%)
Oct 06, 2016	37.79	38.31	37.55	38.17	837,771	+0.18(+0.47%)
Oct 05, 2016	38.93	39.01	37.23	37.99	886,031	-0.81(-2.09%)
Oct 04, 2016	38.74	39.64	38.47	38.80	1,127,000	+0.12(+0.31%)
Oct 03, 2016	38.81	38.97	38.63	38.68	776,917	-0.35(-0.90%)
Sep 30, 2016	39.08	39.29	38.97	39.03	1,037,512	+0.22(+0.57%)
Sep 29, 2016	39.04	39.55	38.76	38.81	1,242,691	-1.13(-2.83%)
Sep 28, 2016	40.93	40.93	39.45	39.94	1,528,001	-1.08(-2.63%)
Sep 27, 2016	41.36	41.38	40.32	41.02	1,737,286	-0.48(-1.16%)
Sep 26, 2016	42.74	42.85	41.48	41.50	1,287,880	-1.52(-3.53%)
Sep 23, 2016	42.74	43.34	42.58	43.02	1,141,799	+0.37(+0.87%)
Sep 22, 2016	42.81	42.95	42.08	42.65	2,208,883	-0.20(-0.47%)
Sep 21, 2016	43.23	43.64	42.57	42.85	1,411,585	-0.41(-0.95%)
Sep 20, 2016	43.68	43.77	43.25	43.26	629,686	-0.18(-0.41%)
Sep 19, 2016	43.67	43.85	43.18	43.44	453,818	-0.26(-0.59%)
Sep 16, 2016	43.27	43.83	43.09	43.70	845,641	+0.52(+1.20%)
Sep 15, 2016	42.46	43.20	42.28	43.18	517,547	+0.57(+1.34%)
Sep 14, 2016	43.32	43.33	42.53	42.61	558,030	-0.56(-1.30%)
Sep 13, 2016	43.21	43.35	42.76	43.17	634,543	-0.24(-0.55%)
Sep 12, 2016	42.20	43.43	42.06	43.41	646,601	+0.79(+1.85%)
Sep 09, 2016	43.66	43.66	42.62	42.62	536,776	-1.19(-2.72%)
Sep 08, 2016	44.44	44.67	43.80	43.81	620,659	-0.91(-2.03%)
Sep 07, 2016	44.72	44.88	44.46	44.72	801,071	+0.10(+0.22%)
Sep 06, 2016	44.66	44.72	44.45	44.62	357,461	+0.20(+0.45%)
Sep 02, 2016	44.18	44.42	44.42	44.42	373,500	+0.15(+0.34%)

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.