Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.56	47.74	46.40	46.49	3,113,953	-1.22(-2.56%)
Nov 29, 2016	48.29	48.66	47.67	47.71	1,576,405	-0.32(-0.67%)
Nov 28, 2016	48.72	48.75	47.57	48.03	1,977,099	-0.88(-1.80%)
Nov 25, 2016	48.93	49.94	48.68	48.91	1,095,252	+0.32(+0.66%)
Nov 23, 2016		48.59	48.59	48.59	0	+0.32(+0.66%)
Nov 22, 2016	48.25	49.56	48.00	48.27	3,856,782	+0.13(+0.27%)
Nov 21, 2016	47.75	48.49	47.46	48.14	2,356,073	+0.57(+1.20%)
Nov 18, 2016	48.43	48.46	47.50	47.57	2,307,754	-1.00(-2.06%)
Nov 17, 2016	47.68	48.93	47.52	48.57	3,419,054	+1.06(+2.23%)
Nov 16, 2016	46.97	47.85	46.76	47.51	2,639,743	+0.61(+1.30%)
Nov 15, 2016	47.25	47.46	46.12	46.90	4,176,528	-0.26(-0.55%)
Nov 14, 2016	49.43	50.20	47.01	47.16	6,780,569	-2.54(-5.11%)
Nov 11, 2016	49.30	51.00	46.57	49.70	15,560,939	-2.06(-3.98%)
Nov 10, 2016	51.06	52.33	50.76	51.76	4,557,629	+1.58(+3.15%)
Nov 09, 2016	49.56	50.82	49.00	50.18	2,959,096	-0.14(-0.28%)
Nov 08, 2016	50.26	51.04	49.95	50.32	2,414,304	+0.02(+0.04%)
Nov 07, 2016	49.87	51.77	49.64	50.30	3,857,736	+1.21(+2.46%)
Nov 04, 2016	48.28	49.99	48.25	49.09	2,535,982	+0.85(+1.76%)
Nov 03, 2016	49.75	49.85	48.01	48.24	2,972,001	-1.49(-3.00%)
Nov 02, 2016	49.99	51.18	49.57	49.73	2,565,115	-0.64(-1.27%)
Nov 01, 2016	50.95	52.67	50.12	50.37	4,171,971	-0.41(-0.81%)
Oct 31, 2016	50.23	51.28	50.01	50.78	3,689,470	+0.66(+1.32%)
Oct 28, 2016	48.21	50.88	48.15	50.12	5,556,020	+1.95(+4.05%)
Oct 27, 2016	48.77	49.04	47.97	48.17	1,828,854	-0.39(-0.80%)
Oct 26, 2016	48.38	49.15	48.34	48.56	1,429,891	+0.01(+0.02%)
Oct 25, 2016	48.21	48.89	48.21	48.55	1,496,019	-0.29(-0.59%)
Oct 24, 2016	49.14	49.37	48.51	48.84	1,396,409	-0.11(-0.22%)
Oct 21, 2016	49.01	49.03	48.11	48.95	2,447,015	-0.65(-1.31%)
Oct 20, 2016	49.95	49.95	49.17	49.60	3,019,323	-0.50(-1.00%)
Oct 19, 2016	47.74	50.33	47.48	50.10	6,577,428	+2.58(+5.43%)
Oct 18, 2016	46.91	47.81	46.62	47.52	2,492,908	+0.97(+2.08%)
Oct 17, 2016	46.92	47.36	46.52	46.55	1,642,440	-0.10(-0.21%)
Oct 14, 2016	46.91	47.21	46.64	46.65	2,435,436	+0.02(+0.04%)
Oct 13, 2016	46.32	46.78	45.18	46.63	3,141,155	-0.14(-0.30%)
Oct 12, 2016	45.65	47.00	45.45	46.77	3,131,006	+1.12(+2.45%)
Oct 11, 2016	46.44	46.77	45.47	45.65	3,270,340	-0.77(-1.66%)
Oct 10, 2016	47.24	47.61	46.39	46.42	2,205,080	-0.54(-1.15%)
Oct 07, 2016	47.70	47.78	46.86	46.96	2,156,193	-0.56(-1.18%)
Oct 06, 2016	47.01	47.73	46.68	47.52	3,053,958	+0.51(+1.08%)
Oct 05, 2016	47.38	47.44	47.00	47.01	1,843,432	-0.34(-0.72%)
Oct 04, 2016	46.60	47.50	46.05	47.35	2,467,602	+0.91(+1.96%)
Oct 03, 2016	46.61	46.88	46.10	46.44	1,750,769	-0.35(-0.75%)
Sep 30, 2016	46.99	47.32	46.44	46.79	2,872,983	-0.08(-0.17%)
Sep 29, 2016	47.98	48.28	46.87	46.87	1,778,787	-1.37(-2.84%)
Sep 28, 2016	48.02	48.35	47.77	48.24	1,895,421	+0.07(+0.15%)
Sep 27, 2016	47.97	48.22	47.61	48.17	1,967,390	+0.20(+0.42%)
Sep 26, 2016	50.38	50.44	47.96	47.97	4,017,079	-2.54(-5.03%)
Sep 23, 2016	50.07	51.06	50.07	50.51	1,669,216	+0.40(+0.80%)
Sep 22, 2016	50.05	50.41	49.78	50.11	1,562,329	+0.27(+0.54%)
Sep 21, 2016	49.22	49.88	48.88	49.84	1,708,926	+0.72(+1.47%)
Sep 20, 2016	49.86	49.90	48.77	49.12	1,760,353	-0.50(-1.01%)
Sep 19, 2016	48.07	49.94	47.97	49.62	3,381,042	+1.77(+3.70%)
Sep 16, 2016	47.44	47.94	47.14	47.85	4,192,477	+0.17(+0.36%)
Sep 15, 2016	47.09	47.76	46.85	47.68	1,823,946	+0.19(+0.40%)
Sep 14, 2016	47.38	47.66	46.98	47.49	1,837,242	-0.01(-0.02%)
Sep 13, 2016	48.09	48.24	47.01	47.50	1,540,527	-0.81(-1.68%)
Sep 12, 2016	47.46	48.54	47.30	48.31	1,692,320	+0.58(+1.22%)
Sep 09, 2016	49.00	49.00	47.73	47.73	2,008,738	-1.44(-2.93%)
Sep 08, 2016	49.92	49.99	49.04	49.17	2,316,420	-0.75(-1.50%)
Sep 07, 2016	48.87	50.00	48.68	49.92	2,834,131	+1.18(+2.42%)
Sep 06, 2016	49.17	49.21	48.46	48.74	1,778,756	-0.47(-0.96%)
Sep 02, 2016	49.48	49.21	49.21	49.21	2,541,800	-0.41(-0.83%)

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.