Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	52.01	52.93	50.32	52.78	624,423	+0.87(+1.67%)
Nov 29, 2016	53.70	53.84	51.72	51.91	574,087	-1.74(-3.24%)
Nov 28, 2016	55.53	56.02	53.17	53.65	727,490	-1.79(-3.22%)
Nov 25, 2016	55.53	55.58	54.59	55.44	238,174	+0.10(+0.17%)
Nov 23, 2016		55.34	55.34	55.34	0	-0.34(-0.61%)
Nov 22, 2016	56.50	56.60	55.49	55.68	459,399	-0.24(-0.43%)
Nov 21, 2016	56.26	56.79	55.34	55.92	398,457	-0.19(-0.34%)
Nov 18, 2016	56.02	57.33	55.58	56.11	399,412	+0.27(+0.48%)
Nov 17, 2016	56.45	56.79	55.39	55.85	652,432	-0.70(-1.24%)
Nov 16, 2016	58.29	59.54	56.36	56.55	529,659	-1.93(-3.30%)
Nov 15, 2016	60.12	60.22	56.74	58.48	972,214	-1.59(-2.65%)
Nov 14, 2016	60.99	62.05	58.53	60.07	735,400	-0.63(-1.03%)
Nov 11, 2016	54.62	60.99	54.57	60.70	1,157,810	+6.37(+11.73%)
Nov 10, 2016	54.71	56.69	54.13	54.33	781,539	+0.43(+0.81%)
Nov 09, 2016	52.64	54.52	51.86	53.89	547,738	-0.24(-0.45%)
Nov 08, 2016	53.41	54.62	52.93	54.13	475,847	+0.72(+1.36%)
Nov 07, 2016	52.88	53.58	51.96	53.41	580,020	+1.74(+3.36%)
Nov 04, 2016	49.02	53.80	48.82	51.67	1,018,745	+1.50(+2.98%)
Nov 03, 2016	49.55	50.71	49.06	50.17	978,692	+1.11(+2.26%)
Nov 02, 2016	49.88	51.62	49.02	49.06	455,399	-0.77(-1.55%)
Nov 01, 2016	50.03	50.83	48.94	49.84	689,452	-0.10(-0.19%)
Oct 31, 2016	48.53	50.37	48.00	49.93	613,438	+1.83(+3.79%)
Oct 28, 2016	47.97	49.31	47.76	48.11	573,715	+0.07(+0.14%)
Oct 27, 2016	48.34	48.47	47.51	48.04	451,191	+0.19(+0.40%)
Oct 26, 2016	47.88	48.28	47.63	47.85	576,371	-0.15(-0.32%)
Oct 25, 2016	49.06	49.28	47.88	48.00	379,865	-0.99(-2.01%)
Oct 24, 2016	48.40	49.30	48.40	48.99	475,435	+1.09(+2.28%)
Oct 21, 2016	48.15	48.36	47.58	47.89	313,889	-0.81(-1.67%)
Oct 20, 2016	48.36	49.07	48.15	48.71	257,299	+0.08(+0.16%)
Oct 19, 2016	48.55	49.07	47.69	48.63	460,717	+0.13(+0.26%)
Oct 18, 2016	48.13	48.68	47.67	48.50	434,347	+0.93(+1.95%)
Oct 17, 2016	47.57	48.23	47.52	47.58	480,256	+0.04(+0.08%)
Oct 14, 2016	48.52	48.93	47.34	47.54	436,698	-0.52(-1.09%)
Oct 13, 2016	47.16	48.26	46.24	48.06	737,918	+0.28(+0.59%)
Oct 12, 2016	48.90	49.53	47.61	47.78	727,693	-0.94(-1.92%)
Oct 11, 2016	51.19	51.38	47.54	48.72	1,692,261	-2.71(-5.28%)
Oct 10, 2016	50.99	51.83	50.99	51.43	359,881	+0.70(+1.37%)
Oct 07, 2016	50.71	51.31	50.38	50.73	699,956	-0.04(-0.08%)
Oct 06, 2016	50.49	50.92	49.50	50.77	581,049	+0.19(+0.38%)
Oct 05, 2016	51.25	51.31	49.86	50.58	716,519	-0.32(-0.63%)
Oct 04, 2016	53.58	53.65	50.35	50.90	1,175,268	-2.83(-5.27%)
Oct 03, 2016	53.68	54.57	53.41	53.73	763,915	+0.12(+0.22%)
Sep 30, 2016	53.36	54.10	48.90	53.61	2,372,218	+0.24(+0.45%)
Sep 29, 2016	56.15	56.32	53.16	53.37	1,072,170	-3.12(-5.52%)
Sep 28, 2016	56.85	57.59	55.67	56.49	504,448	-0.25(-0.44%)
Sep 27, 2016	56.04	56.75	55.08	56.74	455,434	+0.93(+1.66%)
Sep 26, 2016	56.87	56.87	55.29	55.81	439,096	-0.99(-1.75%)
Sep 23, 2016	59.13	59.15	56.25	56.81	703,356	-3.16(-5.27%)
Sep 22, 2016	58.98	60.33	58.98	59.97	503,600	+1.01(+1.72%)
Sep 21, 2016	57.84	59.19	57.11	58.95	412,798	+1.28(+2.23%)
Sep 20, 2016	59.46	59.57	57.64	57.67	414,671	-1.57(-2.66%)
Sep 19, 2016	60.63	61.22	58.88	59.24	585,823	-0.67(-1.11%)
Sep 16, 2016	57.71	60.43	57.51	59.91	997,198	+2.10(+3.63%)
Sep 15, 2016	56.25	58.73	56.25	57.81	550,764	+1.51(+2.68%)
Sep 14, 2016	56.09	56.87	55.59	56.31	544,468	+0.24(+0.43%)
Sep 13, 2016	56.68	56.92	55.38	56.07	567,730	-0.92(-1.61%)
Sep 12, 2016	55.66	56.99	54.91	56.98	618,760	+0.97(+1.72%)
Sep 09, 2016	56.22	57.12	55.86	56.02	804,643	-0.58(-1.02%)
Sep 08, 2016	56.98	56.98	56.15	56.60	620,988	-0.46(-0.81%)
Sep 07, 2016	55.84	57.70	55.73	57.06	892,756	+1.37(+2.46%)
Sep 06, 2016	55.84	56.19	54.66	55.69	869,216	+0.22(+0.40%)
Sep 02, 2016	55.88	55.47	55.47	55.47	430,414	+0.14(+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.