Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	51.91	52.82	50.22	52.68	625,647	+0.87(+1.67%)
Nov 29, 2016	53.59	53.74	51.62	51.81	575,213	-1.74(-3.24%)
Nov 28, 2016	55.43	55.91	53.07	53.55	728,916	-1.78(-3.22%)
Nov 25, 2016	55.43	55.47	54.49	55.33	238,641	+0.10(+0.17%)
Nov 23, 2016		55.23	55.23	55.23	0	-0.34(-0.61%)
Nov 22, 2016	56.39	56.49	55.38	55.57	460,300	-0.24(-0.43%)
Nov 21, 2016	56.15	56.68	55.23	55.81	399,238	-0.19(-0.34%)
Nov 18, 2016	55.91	57.21	55.47	56.00	400,195	+0.27(+0.48%)
Nov 17, 2016	56.34	56.68	55.28	55.74	653,711	-0.70(-1.24%)
Nov 16, 2016	58.17	59.43	56.24	56.44	530,698	-1.93(-3.30%)
Nov 15, 2016	60.00	60.10	56.63	58.37	974,121	-1.59(-2.65%)
Nov 14, 2016	60.87	61.93	58.41	59.96	736,842	-0.63(-1.03%)
Nov 11, 2016	54.51	60.87	54.46	60.58	1,160,080	+6.36(+11.73%)
Nov 10, 2016	54.61	56.58	54.03	54.22	783,071	+0.43(+0.81%)
Nov 09, 2016	52.53	54.41	51.76	53.79	548,811	-0.24(-0.45%)
Nov 08, 2016	53.30	54.51	52.82	54.03	476,780	+0.72(+1.36%)
Nov 07, 2016	52.77	53.47	51.86	53.30	581,157	+1.74(+3.36%)
Nov 04, 2016	48.92	53.69	48.73	51.57	1,020,743	+1.49(+2.98%)
Nov 03, 2016	49.45	50.61	48.97	50.08	980,611	+1.11(+2.26%)
Nov 02, 2016	49.79	51.52	48.92	48.97	456,291	-0.77(-1.55%)
Nov 01, 2016	49.93	50.73	48.85	49.74	690,804	-0.10(-0.19%)
Oct 31, 2016	48.44	50.27	47.91	49.83	614,640	+1.82(+3.79%)
Oct 28, 2016	47.88	49.22	47.67	48.01	574,839	+0.07(+0.14%)
Oct 27, 2016	48.24	48.38	47.42	47.95	452,075	+0.19(+0.40%)
Oct 26, 2016	47.79	48.19	47.54	47.75	577,501	-0.15(-0.32%)
Oct 25, 2016	48.97	49.19	47.79	47.91	380,610	-0.98(-2.01%)
Oct 24, 2016	48.30	49.21	48.30	48.89	476,367	+1.09(+2.28%)
Oct 21, 2016	48.05	48.26	47.48	47.80	314,504	-0.81(-1.67%)
Oct 20, 2016	48.26	48.97	48.05	48.61	257,803	+0.08(+0.16%)
Oct 19, 2016	48.46	48.98	47.60	48.53	461,621	+0.13(+0.26%)
Oct 18, 2016	48.03	48.58	47.58	48.41	435,198	+0.93(+1.95%)
Oct 17, 2016	47.47	48.13	47.42	47.48	481,198	+0.04(+0.08%)
Oct 14, 2016	48.43	48.84	47.25	47.44	437,554	-0.52(-1.09%)
Oct 13, 2016	47.07	48.17	46.15	47.96	739,365	+0.28(+0.59%)
Oct 12, 2016	48.80	49.43	47.52	47.69	729,119	-0.93(-1.92%)
Oct 11, 2016	51.09	51.28	47.44	48.62	1,695,579	-2.71(-5.28%)
Oct 10, 2016	50.90	51.72	50.90	51.33	360,587	+0.69(+1.37%)
Oct 07, 2016	50.61	51.21	50.28	50.63	701,328	-0.04(-0.08%)
Oct 06, 2016	50.39	50.82	49.40	50.67	582,189	+0.19(+0.38%)
Oct 05, 2016	51.15	51.21	49.76	50.48	717,924	-0.32(-0.63%)
Oct 04, 2016	53.48	53.55	50.25	50.80	1,177,573	-2.82(-5.27%)
Oct 03, 2016	53.57	54.46	53.31	53.62	765,413	+0.12(+0.22%)
Sep 30, 2016	53.26	54.00	48.80	53.51	2,376,869	+0.24(+0.45%)
Sep 29, 2016	56.04	56.21	53.05	53.27	1,074,272	-3.11(-5.52%)
Sep 28, 2016	56.74	57.48	55.56	56.38	505,437	-0.25(-0.44%)
Sep 27, 2016	55.93	56.64	54.97	56.63	456,327	+0.93(+1.66%)
Sep 26, 2016	56.76	56.76	55.18	55.71	439,957	-0.99(-1.75%)
Sep 23, 2016	59.01	59.03	56.14	56.70	704,735	-3.15(-5.27%)
Sep 22, 2016	58.87	60.22	58.87	59.85	504,587	+1.01(+1.72%)
Sep 21, 2016	57.73	59.08	57.00	58.84	413,608	+1.28(+2.23%)
Sep 20, 2016	59.34	59.45	57.53	57.56	415,484	-1.57(-2.66%)
Sep 19, 2016	60.52	61.10	58.76	59.13	586,971	-0.67(-1.11%)
Sep 16, 2016	57.59	60.32	57.40	59.79	999,153	+2.09(+3.63%)
Sep 15, 2016	56.14	58.62	56.14	57.70	551,844	+1.50(+2.68%)
Sep 14, 2016	55.98	56.76	55.48	56.20	545,535	+0.24(+0.43%)
Sep 13, 2016	56.57	56.81	55.27	55.96	568,843	-0.92(-1.61%)
Sep 12, 2016	55.55	56.88	54.80	56.87	619,973	+0.96(+1.72%)
Sep 09, 2016	56.11	57.01	55.75	55.91	806,220	-0.58(-1.02%)
Sep 08, 2016	56.87	56.87	56.04	56.49	622,205	-0.46(-0.81%)
Sep 07, 2016	55.73	57.58	55.62	56.95	894,506	+1.37(+2.46%)
Sep 06, 2016	55.73	56.08	54.55	55.58	870,920	+0.22(+0.40%)
Sep 02, 2016	55.77	55.36	55.36	55.36	431,258	+0.13(+0.24%)

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.