Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.00	35.24	33.00	33.92	3,301,803	+0.31(+0.92%)
Nov 29, 2016	33.99	34.29	32.66	33.61	3,400,854	-0.24(-0.71%)
Nov 28, 2016	34.81	35.49	33.72	33.85	3,227,156	-1.22(-3.48%)
Nov 25, 2016	35.68	35.84	34.85	35.07	1,543,267	-0.61(-1.71%)
Nov 23, 2016		35.68	35.68	35.68	0	-1.71(-4.57%)
Nov 22, 2016	37.60	38.20	36.80	37.39	3,625,920	+0.59(+1.60%)
Nov 21, 2016	37.51	38.88	36.51	36.80	7,349,787	-0.08(-0.22%)
Nov 18, 2016	35.41	36.88	34.55	36.88	4,348,977	+1.67(+4.74%)
Nov 17, 2016	37.42	37.44	34.75	35.21	5,875,905	-1.84(-4.97%)
Nov 16, 2016	35.39	37.84	35.00	37.05	10,965,094	+2.32(+6.68%)
Nov 15, 2016	31.70	34.85	31.39	34.73	6,032,502	+3.34(+10.64%)
Nov 14, 2016	31.71	32.96	31.21	31.39	4,074,204	-0.17(-0.54%)
Nov 11, 2016	31.08	32.28	31.03	31.56	2,274,922	+0.06(+0.19%)
Nov 10, 2016	33.14	34.00	30.72	31.50	5,151,229	-0.31(-0.97%)
Nov 09, 2016	30.36	33.70	30.30	31.81	6,397,356	+0.40(+1.27%)
Nov 08, 2016	30.60	31.88	29.92	31.41	6,297,304	+0.89(+2.92%)
Nov 07, 2016	32.97	33.10	30.43	30.52	7,350,532	-1.05(-3.33%)
Nov 04, 2016	34.16	35.20	31.50	31.57	10,045,282	-1.03(-3.16%)
Nov 03, 2016	33.87	34.55	32.41	32.60	7,639,078	-1.55(-4.54%)
Nov 02, 2016	35.73	36.37	33.45	34.15	5,152,683	-1.73(-4.82%)
Nov 01, 2016	35.40	36.79	34.71	35.88	9,916,131	+1.76(+5.16%)
Oct 31, 2016	35.41	36.25	33.75	34.12	8,308,558	-1.30(-3.67%)
Oct 28, 2016	36.79	37.70	34.74	35.42	7,189,312	-1.84(-4.94%)
Oct 27, 2016	39.52	39.75	36.72	37.26	7,105,312	-1.98(-5.05%)
Oct 26, 2016	38.42	40.43	38.25	39.24	5,302,433	+0.64(+1.66%)
Oct 25, 2016	40.73	41.63	38.55	38.60	6,997,767	-2.13(-5.23%)
Oct 24, 2016	42.20	42.80	40.64	40.73	7,134,324	-0.33(-0.80%)
Oct 21, 2016	41.00	43.10	40.19	41.06	18,570,052	-3.08(-6.98%)
Oct 20, 2016	45.80	46.95	43.54	44.14	4,003,800	-2.37(-5.10%)
Oct 19, 2016	48.10	48.18	45.50	46.51	2,965,306	-1.26(-2.64%)
Oct 18, 2016	45.89	48.94	44.43	47.77	6,562,465	+3.32(+7.47%)
Oct 17, 2016	45.39	47.22	44.31	44.45	5,098,800	-1.66(-3.60%)
Oct 14, 2016	47.80	49.59	45.68	46.11	6,714,070	-1.13(-2.39%)
Oct 13, 2016	49.87	49.95	47.05	47.24	9,151,445	-3.56(-7.01%)
Oct 12, 2016	53.46	53.59	50.04	50.80	2,593,437	-1.64(-3.13%)
Oct 11, 2016	54.43	54.60	51.34	52.44	5,415,257	+0.42(+0.81%)
Oct 10, 2016	57.63	58.91	51.39	52.02	8,667,020	-8.56(-14.13%)
Oct 07, 2016	61.33	61.98	59.27	60.58	1,737,345	-0.11(-0.18%)
Oct 06, 2016	60.72	62.77	60.07	60.69	1,921,502	-0.78(-1.27%)
Oct 05, 2016	62.09	63.14	61.05	61.47	2,414,927	+0.53(+0.87%)
Oct 04, 2016	65.26	65.73	60.26	60.94	4,144,113	-4.08(-6.27%)
Oct 03, 2016	62.50	66.64	62.43	65.02	3,762,497	+0.66(+1.03%)
Sep 30, 2016	69.50	69.61	63.01	64.36	7,799,115	-4.36(-6.34%)
Sep 29, 2016	69.13	69.88	68.20	68.72	3,263,987	-0.25(-0.36%)
Sep 28, 2016	70.49	70.96	67.44	68.97	6,721,859	+0.75(+1.10%)
Sep 27, 2016	66.00	68.99	65.56	68.22	7,906,383	+3.98(+6.20%)
Sep 26, 2016	63.00	65.68	62.38	64.24	3,877,488	+0.17(+0.27%)
Sep 23, 2016	64.45	68.40	63.80	64.07	7,570,061	-0.85(-1.31%)
Sep 22, 2016	62.45	66.48	62.03	64.92	8,989,761	+3.22(+5.22%)
Sep 21, 2016	57.50	61.85	56.85	61.70	5,055,030	+4.94(+8.70%)
Sep 20, 2016	57.87	58.99	56.60	56.76	2,230,668	-0.52(-0.91%)
Sep 19, 2016	57.54	59.40	56.90	57.28	4,250,728	+0.53(+0.93%)
Sep 16, 2016	54.30	56.99	53.66	56.75	4,355,304	+2.75(+5.09%)
Sep 15, 2016	53.88	54.85	53.26	54.00	2,288,445	+0.88(+1.66%)
Sep 14, 2016	54.97	55.00	52.77	53.12	2,712,087	-0.85(-1.57%)
Sep 13, 2016	55.78	56.75	53.60	53.97	4,024,235	-2.73(-4.81%)
Sep 12, 2016	55.08	57.88	54.58	56.70	3,496,747	+0.70(+1.25%)
Sep 09, 2016	57.00	58.00	55.02	56.00	4,478,684	-1.45(-2.52%)
Sep 08, 2016	57.40	58.45	56.51	57.45	3,659,701	+0.82(+1.45%)
Sep 07, 2016	60.20	60.40	56.31	56.63	5,300,297	-2.55(-4.31%)
Sep 06, 2016	58.24	60.69	57.79	59.18	7,319,474	+1.56(+2.71%)
Sep 02, 2016	54.93	57.62	57.62	57.62	3,741,000	+3.24(+5.96%)

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.