Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.65	48.88	48.02	48.02	546,681	-0.52(-1.07%)
Nov 29, 2016	48.61	49.01	48.33	48.53	601,225	+0.05(+0.11%)
Nov 28, 2016	48.52	48.57	48.09	48.48	590,003	-0.05(-0.11%)
Nov 25, 2016	48.23	48.53	48.09	48.53	311,278	+0.25(+0.53%)
Nov 23, 2016		48.28	48.28	48.28	0	-0.06(-0.13%)
Nov 22, 2016	47.96	48.39	47.84	48.34	398,378	+0.65(+1.37%)
Nov 21, 2016	48.28	48.36	47.45	47.69	817,138	-0.51(-1.05%)
Nov 18, 2016	48.11	48.26	47.61	48.20	454,205	+0.06(+0.13%)
Nov 17, 2016	47.73	48.13	47.46	48.13	501,069	+0.67(+1.41%)
Nov 16, 2016	47.35	48.11	47.35	47.46	580,674	-0.08(-0.17%)
Nov 15, 2016	46.84	47.60	46.61	47.54	765,229	+0.73(+1.57%)
Nov 14, 2016	44.96	46.87	44.96	46.81	1,211,691	+2.00(+4.45%)
Nov 11, 2016	44.26	44.85	44.17	44.81	595,868	+0.44(+0.98%)
Nov 10, 2016	44.61	44.68	44.08	44.38	707,335	-0.01(-0.02%)
Nov 09, 2016	43.52	44.47	42.38	44.39	599,266	+0.20(+0.45%)
Nov 08, 2016	43.76	44.43	43.76	44.19	385,157	+0.47(+1.08%)
Nov 07, 2016	43.39	43.73	42.97	43.72	495,157	+0.86(+2.01%)
Nov 04, 2016	42.64	43.34	42.32	42.85	767,344	+0.45(+1.07%)
Nov 03, 2016	42.36	42.70	42.07	42.40	886,250	-0.18(-0.43%)
Nov 02, 2016	42.55	42.94	42.46	42.58	636,824	-0.21(-0.49%)
Nov 01, 2016	43.28	43.49	42.55	42.79	604,637	-0.64(-1.48%)
Oct 31, 2016	43.03	43.74	42.94	43.44	531,841	+0.48(+1.12%)
Oct 28, 2016	42.66	43.42	42.66	42.95	472,956	+0.24(+0.55%)
Oct 27, 2016	42.68	42.98	42.40	42.72	763,591	+0.17(+0.41%)
Oct 26, 2016	42.14	42.63	42.13	42.55	938,290	+0.24(+0.56%)
Oct 25, 2016	42.57	42.57	42.01	42.31	583,812	-0.44(-1.04%)
Oct 24, 2016	42.89	42.96	42.89	42.75	247,542	+0.42(+0.99%)
Oct 21, 2016	41.96	42.51	41.81	42.34	345,161	+0.07(+0.17%)
Oct 20, 2016	42.63	42.72	42.18	42.26	690,655	-0.46(-1.08%)
Oct 19, 2016	42.93	43.08	42.67	42.73	487,617	-0.07(-0.17%)
Oct 18, 2016	43.18	43.33	42.73	42.80	226,704	-0.03(-0.06%)
Oct 17, 2016	42.72	43.03	42.70	42.83	463,405	+0.03(+0.06%)
Oct 14, 2016	42.99	43.34	42.79	42.80	362,107	+0.03(+0.06%)
Oct 13, 2016	42.38	42.97	42.26	42.77	713,035	+0.07(+0.17%)
Oct 12, 2016	42.36	42.88	42.27	42.70	522,181	+0.47(+1.12%)
Oct 11, 2016	42.57	42.67	41.96	42.23	556,690	-0.39(-0.92%)
Oct 10, 2016	42.56	43.05	42.57	42.62	571,930	+0.06(+0.15%)
Oct 07, 2016	42.97	42.97	42.37	42.56	780,491	-0.36(-0.85%)
Oct 06, 2016	42.31	43.00	42.13	42.92	442,577	+0.64(+1.52%)
Oct 05, 2016	42.39	42.73	42.25	42.27	503,643	+0.08(+0.19%)
Oct 04, 2016	42.01	42.41	41.94	42.19	626,178	+0.11(+0.26%)
Oct 03, 2016	42.39	42.55	42.05	42.08	493,151	-0.41(-0.96%)
Sep 30, 2016	42.55	42.70	42.33	42.49	613,380	+0.22(+0.51%)
Sep 29, 2016	42.84	42.90	42.23	42.27	894,415	-0.64(-1.50%)
Sep 28, 2016	42.90	43.00	42.61	42.92	720,881	+0.15(+0.36%)
Sep 27, 2016	42.38	42.84	42.29	42.76	498,329	+0.44(+1.05%)
Sep 26, 2016	41.87	42.60	41.82	42.32	616,728	+0.33(+0.80%)
Sep 23, 2016	42.50	42.66	41.83	41.99	1,007,931	-0.67(-1.57%)
Sep 22, 2016	43.13	43.13	42.61	42.66	845,967	-0.06(-0.15%)
Sep 21, 2016	42.58	42.77	42.28	42.72	855,492	+0.24(+0.55%)
Sep 20, 2016	42.97	42.97	42.47	42.48	1,511,892	-0.16(-0.38%)
Sep 19, 2016	42.61	42.80	42.07	42.65	1,246,340	+0.11(+0.26%)
Sep 16, 2016	42.79	42.81	42.46	42.54	3,129,943	-0.15(-0.35%)
Sep 15, 2016	42.36	42.85	42.36	42.69	757,440	+0.35(+0.83%)
Sep 14, 2016	42.35	42.47	42.21	42.33	911,388	+0.03(+0.07%)
Sep 13, 2016	42.75	42.86	42.19	42.30	1,002,957	-0.61(-1.41%)
Sep 12, 2016	42.49	43.11	42.13	42.91	1,588,844	+0.11(+0.25%)
Sep 09, 2016	43.67	43.84	42.80	42.80	784,938	-1.24(-2.82%)
Sep 08, 2016	44.36	44.44	43.91	44.04	661,479	-0.36(-0.80%)
Sep 07, 2016	44.23	44.43	44.06	44.40	814,519	+0.15(+0.35%)
Sep 06, 2016	44.20	44.40	44.10	44.25	823,821	+0.18(+0.41%)
Sep 02, 2016	44.22	44.07	44.07	44.07	1,474,293	+0.13(+0.29%)

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.