Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.79	44.21	42.91	42.93	3,043,105	-0.91(-2.07%)
Nov 29, 2016	44.85	45.19	43.72	43.84	2,641,528	-0.78(-1.75%)
Nov 28, 2016	45.41	45.52	44.53	44.62	2,164,915	-0.88(-1.93%)
Nov 25, 2016	45.28	45.71	45.05	45.50	563,486	+0.34(+0.75%)
Nov 23, 2016		45.17	45.17	45.17	0	-0.49(-1.07%)
Nov 22, 2016	45.97	46.31	45.56	45.66	1,467,661	-0.30(-0.66%)
Nov 21, 2016	45.62	46.28	45.29	45.96	1,611,708	+0.79(+1.75%)
Nov 18, 2016	45.15	45.81	44.72	45.17	1,505,526	-0.16(-0.35%)
Nov 17, 2016	44.62	45.97	44.55	45.33	2,534,264	+0.51(+1.13%)
Nov 16, 2016	44.32	45.53	44.23	44.82	3,678,168	+0.34(+0.76%)
Nov 15, 2016	44.08	44.93	43.87	44.48	5,223,671	+1.09(+2.50%)
Nov 14, 2016	45.38	45.60	43.15	43.40	6,229,425	-1.97(-4.33%)
Nov 11, 2016	46.19	46.19	44.99	45.36	3,740,608	-0.73(-1.58%)
Nov 10, 2016	46.86	47.78	45.82	46.09	7,052,441	-0.71(-1.52%)
Nov 09, 2016	47.13	49.82	45.35	46.80	21,259,666	-9.31(-16.59%)
Nov 08, 2016	56.52	58.30	55.86	56.11	7,748,793	-0.29(-0.52%)
Nov 07, 2016	57.45	57.67	56.34	56.41	2,918,596	-0.19(-0.33%)
Nov 04, 2016	55.41	56.96	55.41	56.59	1,526,866	+0.80(+1.43%)
Nov 03, 2016	54.83	56.25	54.59	55.79	1,235,482	+0.99(+1.80%)
Nov 02, 2016	56.36	56.60	54.69	54.81	1,419,695	-1.64(-2.90%)
Nov 01, 2016	57.28	57.43	55.96	56.44	1,412,480	-0.90(-1.57%)
Oct 31, 2016	57.47	57.57	56.91	57.34	1,299,603	+0.12(+0.22%)
Oct 28, 2016	55.56	57.68	54.99	57.22	2,657,821	+2.21(+4.03%)
Oct 27, 2016	55.48	55.61	54.46	55.00	1,570,416	+0.09(+0.16%)
Oct 26, 2016	55.62	56.49	54.70	54.91	1,690,850	-1.58(-2.80%)
Oct 25, 2016	56.66	57.15	56.12	56.50	913,563	-0.27(-0.47%)
Oct 24, 2016	56.53	56.86	56.18	56.76	1,321,129	+0.77(+1.38%)
Oct 21, 2016	55.02	56.62	54.90	55.99	2,327,411	+0.83(+1.50%)
Oct 20, 2016	56.64	56.66	55.05	55.16	1,725,557	-1.64(-2.88%)
Oct 19, 2016	56.17	57.13	56.17	56.80	2,294,047	+0.60(+1.08%)
Oct 18, 2016	55.72	56.46	55.20	56.19	1,873,754	+1.54(+2.81%)
Oct 17, 2016	54.63	55.00	53.97	54.65	1,654,455	+0.13(+0.24%)
Oct 14, 2016	55.49	55.71	54.34	54.52	2,230,060	-0.83(-1.49%)
Oct 13, 2016	55.72	55.72	54.91	55.35	1,953,848	-0.67(-1.19%)
Oct 12, 2016	56.37	56.42	55.58	56.02	1,752,798	-0.39(-0.69%)
Oct 11, 2016	57.36	57.45	56.11	56.41	2,330,761	-1.04(-1.81%)
Oct 10, 2016	57.13	57.63	56.92	57.45	1,353,444	+0.53(+0.94%)
Oct 07, 2016	57.88	57.88	56.56	56.91	1,332,707	-0.75(-1.30%)
Oct 06, 2016	58.59	58.59	57.23	57.66	1,883,895	-0.92(-1.56%)
Oct 05, 2016	57.58	58.81	57.39	58.58	2,404,702	+1.29(+2.25%)
Oct 04, 2016	56.68	57.56	56.39	57.29	1,146,271	+0.95(+1.69%)
Oct 03, 2016	55.94	56.42	55.32	56.34	946,768	+0.15(+0.27%)
Sep 30, 2016	56.01	56.45	55.99	56.18	1,899,947	+0.16(+0.29%)
Sep 29, 2016	56.73	57.29	55.86	56.02	2,880,069	-0.96(-1.69%)
Sep 28, 2016	57.24	57.83	56.66	56.98	1,715,913	-0.16(-0.28%)
Sep 27, 2016	55.14	57.52	55.06	57.14	2,681,370	+2.11(+3.83%)
Sep 26, 2016	54.82	55.11	54.54	55.04	1,124,118	+0.02(+0.03%)
Sep 23, 2016	54.64	55.29	54.43	55.02	1,491,588	+0.45(+0.83%)
Sep 22, 2016	54.01	54.63	53.70	54.57	1,342,437	+0.73(+1.35%)
Sep 21, 2016	53.80	54.05	53.24	53.84	1,518,388	+0.26(+0.48%)
Sep 20, 2016	53.50	53.77	53.11	53.58	1,336,269	+0.22(+0.42%)
Sep 19, 2016	54.74	54.81	53.19	53.36	2,157,364	-1.15(-2.10%)
Sep 16, 2016	54.86	54.90	53.79	54.50	3,128,401	-0.47(-0.86%)
Sep 15, 2016	54.82	55.17	54.20	54.98	1,611,713	+0.01(+0.02%)
Sep 14, 2016	55.21	56.36	54.92	54.97	1,862,373	-1.09(-1.95%)
Sep 13, 2016	55.90	56.33	55.60	56.06	1,658,939	-0.51(-0.90%)
Sep 12, 2016	54.73	56.68	54.73	56.57	2,409,462	+1.68(+3.06%)
Sep 09, 2016	54.57	56.00	54.36	54.89	2,831,254	-0.07(-0.13%)
Sep 08, 2016	55.09	55.36	54.64	54.96	1,167,170	-0.32(-0.58%)
Sep 07, 2016	54.97	55.89	54.76	55.28	1,488,964	+0.57(+1.04%)
Sep 06, 2016	54.34	55.12	53.93	54.71	2,243,882	+0.28(+0.52%)
Sep 02, 2016	54.78	54.42	54.42	54.42	1,163,418	-0.11(-0.20%)

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.