Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.14	55.11	53.12	53.49	42,599	-0.40(-0.74%)
Nov 29, 2016	54.69	54.70	53.83	53.89	32,767	-0.64(-1.18%)
Nov 28, 2016	55.06	55.25	54.44	54.53	43,333	-0.64(-1.17%)
Nov 25, 2016	55.40	55.78	54.96	55.18	32,528	+0.15(+0.27%)
Nov 23, 2016		55.03	55.03	55.03	0	+0.98(+1.82%)
Nov 22, 2016	54.13	54.25	53.62	54.05	67,732	+0.35(+0.65%)
Nov 21, 2016	53.87	54.17	53.28	53.70	79,593	+0.22(+0.42%)
Nov 18, 2016	54.53	54.96	53.40	53.48	57,116	-0.86(-1.58%)
Nov 17, 2016	55.00	55.53	54.25	54.34	94,499	-0.78(-1.42%)
Nov 16, 2016	53.16	55.13	52.63	55.12	91,010	+2.05(+3.87%)
Nov 15, 2016	52.54	53.32	52.07	53.07	48,188	+0.51(+0.97%)
Nov 14, 2016	53.33	53.91	52.05	52.55	115,726	-0.49(-0.93%)
Nov 11, 2016	51.31	53.62	51.31	53.05	159,738	+1.39(+2.70%)
Nov 10, 2016	48.75	51.76	48.41	51.66	94,786	+3.05(+6.28%)
Nov 09, 2016	45.19	48.82	45.19	48.60	77,010	+3.09(+6.80%)
Nov 08, 2016	45.30	46.00	44.51	45.51	51,484	+0.21(+0.47%)
Nov 07, 2016	44.11	45.96	43.67	45.30	109,622	+1.99(+4.59%)
Nov 04, 2016	42.45	43.93	42.45	43.31	58,706	+0.85(+2.00%)
Nov 03, 2016	43.55	43.89	41.11	42.46	143,745	-1.10(-2.52%)
Nov 02, 2016	44.97	44.97	42.29	43.55	226,927	-4.29(-8.97%)
Nov 01, 2016	48.04	48.21	47.51	47.84	106,762	-0.17(-0.36%)
Oct 31, 2016	47.09	48.11	46.62	48.02	89,247	+0.79(+1.68%)
Oct 28, 2016	46.33	47.28	45.99	47.23	62,132	+0.87(+1.89%)
Oct 27, 2016	46.71	47.02	45.99	46.35	35,668	-0.22(-0.48%)
Oct 26, 2016	46.38	46.69	46.29	46.57	46,944	+0.02(+0.05%)
Oct 25, 2016	46.77	46.77	45.72	46.55	57,913	-0.04(-0.09%)
Oct 24, 2016	46.77	47.59	45.92	46.59	52,974	+0.19(+0.41%)
Oct 21, 2016	46.22	46.56	45.81	46.40	78,713	-0.29(-0.62%)
Oct 20, 2016	47.41	47.41	46.34	46.69	36,732	-0.77(-1.62%)
Oct 19, 2016	47.43	48.03	47.09	47.46	58,947	+0.03(+0.07%)
Oct 18, 2016	47.58	47.58	46.73	47.42	41,806	+0.27(+0.58%)
Oct 17, 2016	47.34	47.43	46.81	47.15	60,341	-0.07(-0.16%)
Oct 14, 2016	46.40	47.45	46.27	47.23	100,255	+1.14(+2.47%)
Oct 13, 2016	46.41	46.49	45.98	46.09	40,970	-0.83(-1.78%)
Oct 12, 2016	46.70	47.44	46.55	46.92	50,879	+0.18(+0.39%)
Oct 11, 2016	47.35	47.75	46.61	46.74	68,210	-0.78(-1.63%)
Oct 10, 2016	48.49	49.23	47.46	47.51	137,100	-0.79(-1.64%)
Oct 07, 2016	49.11	49.11	47.86	48.31	163,061	-1.02(-2.07%)
Oct 06, 2016	50.71	50.73	49.26	49.33	76,285	-1.28(-2.53%)
Oct 05, 2016	50.16	50.95	49.98	50.61	83,535	+0.70(+1.40%)
Oct 04, 2016	50.05	50.92	49.73	49.91	85,322	+0.08(+0.17%)
Oct 03, 2016	49.26	50.28	49.26	49.82	98,068	+0.22(+0.45%)
Sep 30, 2016	48.42	50.86	48.42	49.60	355,974	+1.26(+2.61%)
Sep 29, 2016	47.99	49.12	47.04	48.34	224,591	+0.15(+0.31%)
Sep 28, 2016	47.42	48.75	47.40	48.19	99,086	+0.78(+1.64%)
Sep 27, 2016	46.27	47.90	46.09	47.42	161,521	+1.15(+2.50%)
Sep 26, 2016	45.71	47.47	45.35	46.26	225,808	+0.30(+0.65%)
Sep 23, 2016	43.14	46.42	43.04	45.96	371,012	+3.51(+8.26%)
Sep 22, 2016	40.83	42.94	40.16	42.46	227,153	+2.45(+6.12%)
Sep 21, 2016	40.07	40.28	39.80	40.01	80,474	+0.14(+0.35%)
Sep 20, 2016	40.28	40.28	39.66	39.87	67,798	-0.01(-0.02%)
Sep 19, 2016	39.74	40.28	39.74	39.88	70,511	+0.43(+1.09%)
Sep 16, 2016	39.69	39.89	39.34	39.45	134,202	-0.20(-0.50%)
Sep 15, 2016	39.46	39.82	39.37	39.64	73,828	+0.28(+0.71%)
Sep 14, 2016	40.67	40.67	38.98	39.36	176,713	-1.20(-2.95%)
Sep 13, 2016	41.64	41.64	40.29	40.56	52,903	-1.50(-3.57%)
Sep 12, 2016	41.68	42.15	41.28	42.06	50,230	+0.16(+0.39%)
Sep 09, 2016	43.60	43.60	41.88	41.90	43,636	-1.55(-3.57%)
Sep 08, 2016	43.15	43.60	43.14	43.45	52,724	+0.10(+0.23%)
Sep 07, 2016	43.04	43.57	43.04	43.35	43,234	+0.10(+0.23%)
Sep 06, 2016	43.49	44.06	43.02	43.25	91,794	+0.00(+0.00%)
Sep 02, 2016	42.76	43.25	43.25	43.25	149,593	+0.63(+1.47%)

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.