Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.49	49.49	47.42	47.43	8,129,074	-1.79(-3.65%)
Nov 29, 2016	48.65	49.88	48.57	49.22	6,788,104	+0.71(+1.45%)
Nov 28, 2016	49.47	49.68	48.34	48.52	6,649,773	-1.09(-2.20%)
Nov 25, 2016	48.85	49.64	48.85	49.61	3,347,499	+0.82(+1.69%)
Nov 23, 2016		48.78	48.78	48.78	0	-0.25(-0.51%)
Nov 22, 2016	48.21	49.84	47.49	49.03	15,059,431	+1.13(+2.36%)
Nov 21, 2016	56.02	48.44	46.34	47.90	36,181,188	-8.12(-14.49%)
Nov 18, 2016	55.25	56.70	55.17	56.02	4,710,637	+0.55(+0.99%)
Nov 17, 2016	57.02	57.02	53.53	55.47	7,421,646	-1.93(-3.36%)
Nov 16, 2016	57.22	58.08	57.09	57.40	2,695,442	+0.18(+0.32%)
Nov 15, 2016	57.17	57.93	56.77	57.22	3,832,742	+0.27(+0.47%)
Nov 14, 2016	55.49	57.43	55.20	56.95	3,525,136	+1.61(+2.92%)
Nov 11, 2016	55.05	55.85	54.23	55.34	4,687,740	+0.25(+0.45%)
Nov 10, 2016	57.88	58.22	54.90	55.09	4,743,962	-2.73(-4.72%)
Nov 09, 2016	57.13	58.16	55.23	57.81	5,837,507	-0.65(-1.11%)
Nov 08, 2016	57.72	59.16	57.57	58.46	3,278,282	+0.76(+1.31%)
Nov 07, 2016	56.40	57.76	56.14	57.71	4,072,306	+1.84(+3.29%)
Nov 04, 2016	58.26	58.37	55.35	55.87	6,496,843	-2.32(-3.99%)
Nov 03, 2016	58.62	58.75	58.12	58.19	2,171,266	-0.28(-0.48%)
Nov 02, 2016	59.18	59.26	58.45	58.47	2,719,273	-0.65(-1.10%)
Nov 01, 2016	58.65	59.56	58.64	59.12	3,650,741	+0.20(+0.34%)
Oct 31, 2016	58.12	58.95	57.88	58.92	2,967,731	+0.92(+1.59%)
Oct 28, 2016	57.34	58.29	57.32	58.00	2,585,426	+0.69(+1.20%)
Oct 27, 2016	57.06	57.72	56.46	57.31	3,040,517	+0.20(+0.35%)
Oct 26, 2016	57.42	57.65	57.01	57.11	2,251,223	-0.31(-0.54%)
Oct 25, 2016	57.91	58.18	57.38	57.42	3,313,761	-0.66(-1.13%)
Oct 24, 2016	58.17	58.44	57.80	58.07	3,556,999	+0.24(+0.42%)
Oct 21, 2016	57.75	58.33	57.52	57.83	3,222,539	-0.22(-0.39%)
Oct 20, 2016	58.67	59.14	57.84	58.06	3,157,565	-0.55(-0.94%)
Oct 19, 2016	59.85	59.85	58.45	58.60	4,316,822	-0.91(-1.52%)
Oct 18, 2016	59.96	60.18	59.49	59.51	2,033,807	+0.01(+0.01%)
Oct 17, 2016	59.63	60.10	59.43	59.50	2,125,860	-0.02(-0.04%)
Oct 14, 2016	60.00	60.60	59.53	59.53	2,706,210	-0.37(-0.62%)
Oct 13, 2016	59.48	60.31	59.21	59.90	3,492,689	+0.39(+0.66%)
Oct 12, 2016	59.36	59.68	58.89	59.51	2,723,913	+0.15(+0.25%)
Oct 11, 2016	59.00	59.85	58.84	59.36	4,628,871	+0.73(+1.25%)
Oct 10, 2016	57.38	58.88	57.05	58.63	6,566,014	+2.29(+4.06%)
Oct 07, 2016	58.61	58.85	54.76	56.34	23,895,904	-5.51(-8.91%)
Oct 06, 2016	61.30	62.08	61.18	61.86	2,380,122	+0.51(+0.83%)
Oct 05, 2016	61.37	61.62	60.73	61.35	3,855,546	+0.08(+0.14%)
Oct 04, 2016	62.48	62.65	61.21	61.27	3,249,532	-1.19(-1.90%)
Oct 03, 2016	62.02	62.57	61.61	62.46	2,637,739	+0.36(+0.58%)
Sep 30, 2016	62.54	62.83	61.89	62.10	3,113,305	-0.13(-0.21%)
Sep 29, 2016	63.34	63.52	62.16	62.23	3,857,455	-0.99(-1.57%)
Sep 28, 2016	62.96	63.28	62.80	63.22	2,251,707	+0.25(+0.40%)
Sep 27, 2016	63.13	63.32	62.68	62.97	2,387,742	-0.13(-0.21%)
Sep 26, 2016	63.37	63.44	62.91	63.10	2,267,806	-0.32(-0.50%)
Sep 23, 2016	63.75	63.98	63.40	63.42	2,615,568	-0.42(-0.65%)
Sep 22, 2016	63.18	63.88	63.05	63.84	2,700,356	+0.89(+1.41%)
Sep 21, 2016	61.92	63.10	61.91	62.95	2,557,496	+0.94(+1.52%)
Sep 20, 2016	62.03	62.37	61.86	62.01	2,756,444	+0.27(+0.44%)
Sep 19, 2016	61.47	62.21	61.11	61.73	3,459,252	+0.81(+1.34%)
Sep 16, 2016	61.02	61.30	60.65	60.92	9,851,350	-0.29(-0.48%)
Sep 15, 2016	60.70	61.30	60.29	61.21	2,599,226	+0.42(+0.68%)
Sep 14, 2016	61.14	61.37	60.61	60.79	3,167,114	-0.22(-0.37%)
Sep 13, 2016	61.29	61.69	60.94	61.02	2,691,743	-0.38(-0.62%)
Sep 12, 2016	60.19	61.52	60.16	61.40	3,592,167	+1.31(+2.17%)
Sep 09, 2016	61.71	61.71	60.09	60.09	3,465,571	-2.03(-3.27%)
Sep 08, 2016	62.39	62.49	61.96	62.12	2,485,528	-0.48(-0.77%)
Sep 07, 2016	62.97	63.16	62.09	62.60	2,890,417	-0.67(-1.05%)
Sep 06, 2016	63.73	64.08	62.56	63.27	3,607,251	-0.30(-0.47%)
Sep 02, 2016	62.82	63.57	63.57	63.57	2,776,967	+0.80(+1.27%)

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.