Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.83	51.30	50.13	50.22	5,531,604	-0.50(-0.99%)
Nov 29, 2016	51.79	51.93	50.62	50.72	7,915,592	-1.20(-2.32%)
Nov 28, 2016	52.90	53.34	51.82	51.93	27,218,860	+3.37(+6.95%)
Nov 25, 2016	47.45	48.79	47.41	48.55	5,937,623	+1.27(+2.68%)
Nov 23, 2016		47.29	47.29	47.29	0	-1.20(-2.48%)
Nov 22, 2016	48.43	48.83	47.75	48.49	14,714,230	-1.75(-3.48%)
Nov 21, 2016	50.63	50.76	49.86	50.24	7,146,868	-0.43(-0.85%)
Nov 18, 2016	51.52	51.85	50.19	50.67	11,907,558	-0.74(-1.44%)
Nov 17, 2016	50.38	51.92	50.27	51.41	11,527,035	+0.96(+1.90%)
Nov 16, 2016	49.05	50.56	49.03	50.45	8,046,614	+1.06(+2.14%)
Nov 15, 2016	49.18	49.61	49.01	49.39	6,470,168	+0.20(+0.41%)
Nov 14, 2016	49.30	49.49	48.41	49.19	9,456,081	+0.00(+0.00%)
Nov 11, 2016	49.06	49.35	48.16	49.19	11,059,672	+0.13(+0.26%)
Nov 10, 2016	48.75	49.84	48.69	49.06	10,784,996	+0.73(+1.51%)
Nov 09, 2016	47.88	48.50	46.92	48.34	23,845,086	-1.71(-3.43%)
Nov 08, 2016	49.92	50.36	49.54	50.05	7,460,070	+0.13(+0.26%)
Nov 07, 2016	49.24	50.38	48.80	49.92	11,802,653	+2.43(+5.13%)
Nov 04, 2016	46.99	48.31	46.96	47.49	9,093,518	+0.39(+0.83%)
Nov 03, 2016	46.98	47.36	46.85	47.10	5,930,743	+0.22(+0.47%)
Nov 02, 2016	46.95	47.59	46.70	46.88	3,832,508	-0.08(-0.17%)
Nov 01, 2016	47.41	47.41	46.61	46.96	4,520,168	+0.14(+0.29%)
Oct 31, 2016	47.32	47.40	46.65	46.82	4,240,328	-0.20(-0.43%)
Oct 28, 2016	46.98	47.38	46.86	47.02	6,626,806	+0.25(+0.53%)
Oct 27, 2016	46.54	46.96	46.37	46.78	4,145,873	+0.39(+0.85%)
Oct 26, 2016	46.09	46.61	45.98	46.38	3,714,009	+0.21(+0.45%)
Oct 25, 2016	45.95	46.54	45.87	46.17	8,461,813	+0.17(+0.38%)
Oct 24, 2016	45.77	46.41	45.69	46.00	7,263,144	+0.67(+1.49%)
Oct 21, 2016	45.53	45.61	45.00	45.33	5,116,249	-0.34(-0.74%)
Oct 20, 2016	46.23	46.23	45.34	45.66	6,233,740	-0.28(-0.62%)
Oct 19, 2016	45.98	46.36	45.82	45.95	3,549,005	+0.16(+0.34%)
Oct 18, 2016	45.84	46.17	45.32	45.79	4,660,702	+0.11(+0.24%)
Oct 17, 2016	46.04	46.43	45.65	45.68	3,675,156	-0.22(-0.48%)
Oct 14, 2016	46.23	47.10	45.89	45.90	6,882,380	-0.83(-1.78%)
Oct 13, 2016	45.40	46.84	45.30	46.73	9,923,088	+1.16(+2.54%)
Oct 12, 2016	46.45	46.45	45.35	45.57	4,124,633	+0.08(+0.18%)
Oct 11, 2016	45.93	46.10	45.17	45.49	4,096,807	-0.51(-1.11%)
Oct 10, 2016	46.29	46.46	45.92	46.00	3,062,371	+0.09(+0.20%)
Oct 07, 2016	46.76	46.84	45.85	45.91	4,205,070	-0.78(-1.68%)
Oct 06, 2016	46.58	46.88	46.16	46.69	4,477,633	+0.28(+0.61%)
Oct 05, 2016	45.92	46.89	45.65	46.41	5,763,314	+0.74(+1.62%)
Oct 04, 2016	46.59	46.73	45.52	45.67	8,566,506	-0.28(-0.62%)
Oct 03, 2016	44.37	46.74	44.22	45.96	18,427,644	+2.45(+5.64%)
Sep 30, 2016	44.52	45.37	41.44	43.50	58,368,244	-6.65(-13.25%)
Sep 29, 2016	50.34	51.00	50.14	50.15	5,322,908	+0.10(+0.20%)
Sep 28, 2016	49.68	50.11	49.39	50.05	5,496,424	+0.45(+0.90%)
Sep 27, 2016	49.39	49.92	49.16	49.60	3,068,364	+0.23(+0.46%)
Sep 26, 2016	49.56	49.56	48.88	49.37	4,599,175	-0.24(-0.48%)
Sep 23, 2016	49.37	49.75	48.97	49.61	5,211,819	+0.18(+0.37%)
Sep 22, 2016	49.27	49.53	48.89	49.43	5,536,716	+0.69(+1.42%)
Sep 21, 2016	48.31	48.77	48.28	48.74	4,323,348	+0.45(+0.93%)
Sep 20, 2016	48.87	48.95	48.28	48.29	5,736,479	-0.34(-0.69%)
Sep 19, 2016	48.98	49.26	48.34	48.63	4,899,775	+0.01(+0.02%)
Sep 16, 2016	49.18	49.21	48.20	48.62	8,538,172	-0.71(-1.44%)
Sep 15, 2016	48.56	49.61	48.24	49.33	7,171,462	+0.06(+0.13%)
Sep 14, 2016	49.27	50.13	49.19	49.27	5,126,672	-0.88(-1.76%)
Sep 13, 2016	50.81	50.85	49.68	50.15	7,322,689	-1.28(-2.48%)
Sep 12, 2016	50.30	51.54	50.20	51.43	6,134,305	+1.07(+2.12%)
Sep 09, 2016	51.39	51.39	50.36	50.36	4,943,416	-0.85(-1.66%)
Sep 08, 2016	52.82	52.83	51.12	51.21	6,252,799	-2.02(-3.80%)
Sep 07, 2016	53.51	53.79	53.09	53.23	4,194,649	-0.26(-0.48%)
Sep 06, 2016	53.13	53.49	52.99	53.49	2,836,211	+0.27(+0.51%)
Sep 02, 2016	52.84	53.21	53.21	53.21	4,024,940	+0.70(+1.34%)

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.