Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.75	62.96	62.06	62.39	993,471	+0.28(+0.44%)
Nov 29, 2016	61.37	62.48	61.00	62.11	818,515	+0.50(+0.81%)
Nov 28, 2016	62.54	62.68	61.57	61.61	656,074	-1.05(-1.68%)
Nov 25, 2016	62.16	62.67	62.05	62.67	377,823	+0.34(+0.54%)
Nov 23, 2016		62.33	62.33	62.33	0	+1.41(+2.31%)
Nov 22, 2016	59.77	60.99	59.75	60.92	796,538	+1.30(+2.18%)
Nov 21, 2016	59.54	60.07	58.98	59.62	908,840	+0.63(+1.07%)
Nov 18, 2016	59.48	59.61	58.78	58.98	864,441	-0.50(-0.84%)
Nov 17, 2016	58.81	59.68	58.66	59.48	1,221,895	+0.01(+0.01%)
Nov 16, 2016	59.77	60.08	59.20	59.47	918,188	-0.36(-0.60%)
Nov 15, 2016	57.64	59.88	57.64	59.83	985,164	+1.37(+2.35%)
Nov 14, 2016	58.79	58.95	57.40	58.46	1,548,879	+0.08(+0.14%)
Nov 11, 2016	56.59	58.42	56.11	58.38	1,742,273	+1.60(+2.82%)
Nov 10, 2016	54.64	57.05	54.10	56.78	3,633,768	+2.68(+4.96%)
Nov 09, 2016	50.57	55.26	50.57	54.10	5,039,106	+4.73(+9.57%)
Nov 08, 2016	49.26	49.94	49.04	49.37	983,449	-0.07(-0.14%)
Nov 07, 2016	49.90	49.94	49.29	49.44	1,380,173	+0.38(+0.78%)
Nov 04, 2016	48.39	49.68	48.13	49.06	1,123,600	+0.43(+0.88%)
Nov 03, 2016	48.82	49.07	48.44	48.63	912,452	-0.27(-0.55%)
Nov 02, 2016	48.22	49.81	48.14	48.90	2,167,423	+0.48(+0.99%)
Nov 01, 2016	50.20	50.64	47.98	48.42	2,012,051	+0.89(+1.87%)
Oct 31, 2016	47.18	47.67	46.94	47.53	696,621	+0.34(+0.72%)
Oct 28, 2016	46.65	47.54	46.44	47.19	511,627	+0.48(+1.03%)
Oct 27, 2016	47.46	47.46	46.57	46.71	646,002	-0.76(-1.59%)
Oct 26, 2016	46.93	47.69	46.87	47.47	559,831	+0.32(+0.68%)
Oct 25, 2016	47.05	47.30	46.60	47.15	505,831	-0.03(-0.06%)
Oct 24, 2016	48.20	48.20	46.86	47.18	482,976	-0.38(-0.80%)
Oct 21, 2016	46.50	47.61	46.20	47.56	538,364	+0.57(+1.21%)
Oct 20, 2016	46.89	47.58	46.72	46.99	811,049	-0.06(-0.13%)
Oct 19, 2016	47.46	47.46	46.70	47.05	597,747	-0.30(-0.64%)
Oct 18, 2016	47.65	47.67	46.67	47.35	505,477	+0.30(+0.64%)
Oct 17, 2016	46.87	47.26	46.70	47.05	492,601	+0.19(+0.40%)
Oct 14, 2016	47.90	48.13	46.82	46.86	593,820	-0.48(-1.01%)
Oct 13, 2016	47.15	47.55	46.70	47.34	470,094	-0.33(-0.69%)
Oct 12, 2016	47.74	48.16	47.59	47.67	353,317	-0.27(-0.56%)
Oct 11, 2016	48.57	48.70	47.52	47.94	793,379	-0.50(-1.03%)
Oct 10, 2016	49.17	49.58	48.42	48.44	597,136	-0.35(-0.71%)
Oct 07, 2016	49.84	50.01	48.76	48.78	1,074,019	-1.00(-2.02%)
Oct 06, 2016	49.60	50.28	49.59	49.79	807,690	-0.13(-0.27%)
Oct 05, 2016	49.64	50.22	49.59	49.92	906,472	+0.73(+1.48%)
Oct 04, 2016	49.81	49.98	48.94	49.19	638,109	-0.52(-1.04%)
Oct 03, 2016	49.64	50.05	49.55	49.71	1,129,241	-0.04(-0.09%)
Sep 30, 2016	48.57	50.23	48.52	49.75	1,748,020	+1.47(+3.05%)
Sep 29, 2016	48.42	48.86	47.99	48.28	1,186,808	-0.10(-0.20%)
Sep 28, 2016	47.91	48.44	47.61	48.37	1,493,180	+0.92(+1.93%)
Sep 27, 2016	46.44	47.54	46.38	47.46	1,380,899	+0.89(+1.91%)
Sep 26, 2016	45.81	46.99	45.75	46.57	2,221,095	+1.37(+3.03%)
Sep 23, 2016	48.24	48.71	45.11	45.20	4,492,833	-5.35(-10.58%)
Sep 22, 2016	50.78	50.85	50.42	50.55	713,719	+0.51(+1.01%)
Sep 21, 2016	50.13	50.43	49.57	50.05	1,388,626	+0.17(+0.34%)
Sep 20, 2016	50.97	50.99	49.84	49.88	930,867	-0.60(-1.20%)
Sep 19, 2016	50.22	51.31	50.15	50.48	1,147,940	+0.82(+1.65%)
Sep 16, 2016	49.39	50.35	49.32	49.66	1,023,006	-0.24(-0.48%)
Sep 15, 2016	48.77	50.00	48.54	49.90	815,775	+1.10(+2.26%)
Sep 14, 2016	48.37	49.09	48.21	48.80	709,797	+0.46(+0.96%)
Sep 13, 2016	48.61	49.01	47.98	48.34	692,824	-0.81(-1.65%)
Sep 12, 2016	47.98	49.26	47.98	49.15	831,007	+0.78(+1.62%)
Sep 09, 2016	49.45	50.54	48.37	48.37	1,058,057	-1.46(-2.92%)
Sep 08, 2016	49.89	49.99	49.57	49.82	562,093	-0.14(-0.28%)
Sep 07, 2016	49.19	50.03	49.08	49.97	1,007,969	+0.80(+1.63%)
Sep 06, 2016	48.93	49.25	48.67	49.17	1,126,235	+0.50(+1.02%)
Sep 02, 2016	48.50	48.67	48.67	48.67	1,056,363	+0.68(+1.43%)

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.