Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.55	47.91	46.53	46.80	576,964	-1.04(-2.17%)
Nov 29, 2016	47.36	48.09	47.36	47.84	233,563	+0.39(+0.82%)
Nov 28, 2016	47.84	48.17	47.43	47.45	308,792	-0.28(-0.59%)
Nov 25, 2016	47.25	47.92	47.17	47.73	105,219	+0.54(+1.14%)
Nov 23, 2016		47.19	47.19	47.19	0	-0.57(-1.19%)
Nov 22, 2016	46.95	48.10	46.65	47.76	491,458	+1.17(+2.51%)
Nov 21, 2016	46.10	47.11	46.10	46.59	542,026	+0.57(+1.24%)
Nov 18, 2016	45.02	46.05	44.82	46.02	408,976	+1.38(+3.09%)
Nov 17, 2016	45.07	45.41	44.63	44.64	416,301	-0.40(-0.89%)
Nov 16, 2016	44.74	45.12	44.23	45.04	232,491	+0.27(+0.60%)
Nov 15, 2016	44.72	45.70	44.57	44.77	338,911	+0.07(+0.16%)
Nov 14, 2016	44.76	44.98	43.95	44.70	804,628	-0.01(-0.02%)
Nov 11, 2016	44.97	45.48	44.59	44.71	486,628	-0.04(-0.09%)
Nov 10, 2016	45.58	45.71	44.31	44.75	472,509	-0.71(-1.56%)
Nov 09, 2016	45.10	45.73	44.42	45.46	410,247	-0.69(-1.50%)
Nov 08, 2016	45.28	46.50	45.13	46.15	629,130	+0.73(+1.61%)
Nov 07, 2016	45.31	45.96	45.17	45.42	368,230	+0.65(+1.45%)
Nov 04, 2016	44.08	45.14	44.04	44.77	621,889	+0.82(+1.87%)
Nov 03, 2016	43.19	44.14	43.01	43.95	517,344	+0.62(+1.43%)
Nov 02, 2016	44.26	44.32	43.31	43.33	779,702	-0.93(-2.10%)
Nov 01, 2016	45.89	45.89	44.21	44.26	716,146	-1.70(-3.70%)
Oct 31, 2016	46.81	47.07	45.50	45.96	628,618	-0.75(-1.61%)
Oct 28, 2016	47.52	47.67	46.69	46.71	965,021	-0.74(-1.56%)
Oct 27, 2016	49.84	50.12	45.81	47.45	1,434,313	-2.76(-5.50%)
Oct 26, 2016	53.23	53.49	49.91	50.21	1,393,763	-3.06(-5.74%)
Oct 25, 2016	53.53	53.55	52.92	53.27	200,910	-0.40(-0.75%)
Oct 24, 2016	53.44	53.94	53.22	53.67	224,639	+0.53(+1.00%)
Oct 21, 2016	52.42	53.20	52.42	53.14	126,577	+0.32(+0.61%)
Oct 20, 2016	52.57	52.89	52.34	52.82	111,787	+0.09(+0.17%)
Oct 19, 2016	52.60	53.15	52.40	52.73	158,946	-0.02(-0.04%)
Oct 18, 2016	52.58	53.36	52.35	52.75	121,245	+0.53(+1.01%)
Oct 17, 2016	52.27	52.66	52.20	52.22	128,946	+0.00(+0.00%)
Oct 14, 2016	52.51	53.07	52.13	52.22	191,382	-0.50(-0.95%)
Oct 13, 2016	52.27	52.81	52.20	52.72	330,807	+0.46(+0.88%)
Oct 12, 2016	51.02	52.32	51.02	52.26	257,863	+1.17(+2.29%)
Oct 11, 2016	51.14	51.87	50.80	51.09	353,435	-0.17(-0.33%)
Oct 10, 2016	50.95	51.63	50.89	51.26	470,100	+0.39(+0.77%)
Oct 07, 2016	51.73	51.81	50.65	50.87	640,748	-0.06(-0.12%)
Oct 06, 2016	49.75	51.00	49.47	50.93	656,846	+0.66(+1.31%)
Oct 05, 2016	51.00	51.00	49.34	50.27	450,787	-0.39(-0.77%)
Oct 04, 2016	51.80	52.25	50.51	50.66	471,266	-1.17(-2.26%)
Oct 03, 2016	52.67	52.88	51.26	51.83	458,520	-1.02(-1.93%)
Sep 30, 2016	53.93	53.99	52.68	52.85	493,378	-0.81(-1.51%)
Sep 29, 2016	54.07	54.07	53.08	53.66	199,123	-0.45(-0.83%)
Sep 28, 2016	53.73	54.41	53.62	54.11	311,209	+0.40(+0.74%)
Sep 27, 2016	54.38	54.56	53.58	53.71	213,019	-0.36(-0.67%)
Sep 26, 2016	54.45	54.45	54.02	54.07	169,004	-0.24(-0.44%)
Sep 23, 2016	54.61	54.81	53.88	54.31	212,701	-0.43(-0.79%)
Sep 22, 2016	54.46	54.95	53.99	54.74	462,006	+0.84(+1.56%)
Sep 21, 2016	53.52	54.13	52.47	53.90	309,503	+0.58(+1.09%)
Sep 20, 2016	53.86	53.95	53.18	53.32	413,309	-0.31(-0.58%)
Sep 19, 2016	52.73	54.11	52.73	53.63	337,801	+0.91(+1.73%)
Sep 16, 2016	52.76	52.97	52.20	52.72	400,436	-0.41(-0.77%)
Sep 15, 2016	53.01	53.23	52.66	53.13	324,212	+0.08(+0.15%)
Sep 14, 2016	53.38	53.75	52.76	53.05	300,499	-0.25(-0.47%)
Sep 13, 2016	53.79	53.79	53.15	53.30	398,514	-0.78(-1.44%)
Sep 12, 2016	53.89	54.41	53.24	54.08	431,181	-0.02(-0.04%)
Sep 09, 2016	55.26	55.28	53.64	54.10	499,647	-1.73(-3.10%)
Sep 08, 2016	56.11	56.11	55.58	55.83	408,806	-0.51(-0.91%)
Sep 07, 2016	55.08	56.54	55.08	56.34	1,040,634	+1.14(+2.07%)
Sep 06, 2016	54.66	55.44	54.15	55.20	369,359	+0.67(+1.23%)
Sep 02, 2016	54.50	54.53	54.53	54.53	233,400	+0.25(+0.46%)

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.