Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	43.40	43.56	43.10	43.10	3,326,539	-0.30(-0.69%)
Nov 29, 2016	43.50	43.61	43.27	43.40	1,717,249	-0.02(-0.05%)
Nov 28, 2016	43.40	43.74	43.25	43.42	2,111,222	+0.02(+0.05%)
Nov 25, 2016	43.33	43.93	43.05	43.40	1,175,640	+0.29(+0.67%)
Nov 23, 2016		43.11	43.11	43.11	0	+0.20(+0.47%)
Nov 22, 2016	42.74	43.00	42.33	42.91	3,104,145	+0.32(+0.75%)
Nov 21, 2016	42.60	43.01	42.33	42.59	2,110,614	-0.05(-0.12%)
Nov 18, 2016	43.27	43.49	42.25	42.64	7,806,063	-1.08(-2.47%)
Nov 17, 2016	44.09	44.11	43.51	43.72	3,509,053	-0.91(-2.04%)
Nov 16, 2016	44.51	45.32	44.23	44.63	3,289,067	+1.05(+2.41%)
Nov 15, 2016	43.07	43.58	42.74	43.58	3,811,080	+0.51(+1.18%)
Nov 14, 2016	43.99	44.16	43.01	43.07	4,815,833	-1.02(-2.31%)
Nov 11, 2016	44.74	45.19	43.83	44.09	2,717,361	-0.78(-1.74%)
Nov 10, 2016	45.15	45.66	44.82	44.87	2,191,642	-0.26(-0.58%)
Nov 09, 2016	44.03	45.19	43.63	45.13	2,231,186	+0.48(+1.08%)
Nov 08, 2016	44.83	45.03	44.55	44.65	1,633,639	+0.00(+0.00%)
Nov 07, 2016	44.27	44.67	44.01	44.65	1,944,425	+1.15(+2.64%)
Nov 04, 2016	43.91	44.00	43.49	43.50	2,549,778	-0.30(-0.68%)
Nov 03, 2016	44.68	45.02	43.69	43.80	3,299,452	-0.88(-1.97%)
Nov 02, 2016	45.18	46.23	44.67	44.68	3,846,272	-0.62(-1.37%)
Nov 01, 2016	45.26	45.39	44.75	45.30	2,580,169	+0.28(+0.62%)
Oct 31, 2016	44.66	45.35	44.63	45.02	2,634,182	+0.36(+0.81%)
Oct 28, 2016	45.95	46.09	44.30	44.66	4,726,160	-1.29(-2.81%)
Oct 27, 2016	45.99	46.20	45.63	45.95	3,422,552	+0.17(+0.37%)
Oct 26, 2016	45.77	47.51	45.69	45.78	8,011,983	+0.13(+0.28%)
Oct 25, 2016	46.89	48.96	45.52	45.65	21,051,860	-9.28(-16.89%)
Oct 24, 2016	54.69	54.99	54.65	54.93	2,959,171	+0.33(+0.60%)
Oct 21, 2016	53.73	54.64	53.48	54.60	1,964,805	+0.55(+1.02%)
Oct 20, 2016	53.85	54.06	53.53	54.05	2,766,772	-0.27(-0.50%)
Oct 19, 2016	54.11	54.34	53.78	54.32	2,150,346	+0.43(+0.80%)
Oct 18, 2016	53.69	54.27	53.50	53.89	2,470,117	+0.42(+0.79%)
Oct 17, 2016	53.41	53.70	53.32	53.47	1,634,897	-0.06(-0.11%)
Oct 14, 2016	52.80	53.70	52.74	53.53	2,776,824	+0.98(+1.86%)
Oct 13, 2016	51.96	52.64	51.53	52.55	2,472,173	+0.50(+0.96%)
Oct 12, 2016	51.75	52.16	51.64	52.05	2,320,367	+0.30(+0.58%)
Oct 11, 2016	52.37	52.48	51.48	51.75	1,421,589	-0.78(-1.48%)
Oct 10, 2016	52.53	52.70	52.50	52.53	977,704	+0.17(+0.32%)
Oct 07, 2016	52.71	52.79	52.26	52.36	1,271,626	-0.20(-0.38%)
Oct 06, 2016	53.20	53.20	52.50	52.56	1,938,834	-0.63(-1.18%)
Oct 05, 2016	53.53	53.70	53.16	53.19	1,265,130	-0.27(-0.51%)
Oct 04, 2016	53.55	53.78	53.41	53.46	1,271,425	-0.19(-0.35%)
Oct 03, 2016	53.43	53.75	53.25	53.65	2,116,277	+0.08(+0.15%)
Sep 30, 2016	53.68	53.96	53.38	53.57	2,775,877	+0.10(+0.19%)
Sep 29, 2016	53.60	54.19	53.46	53.47	1,802,978	-0.18(-0.34%)
Sep 28, 2016	53.49	53.68	53.27	53.65	1,151,736	+0.16(+0.30%)
Sep 27, 2016	53.16	53.59	53.05	53.49	1,427,460	+0.34(+0.64%)
Sep 26, 2016	53.15	53.25	52.84	53.15	1,827,411	-0.18(-0.34%)
Sep 23, 2016	53.04	53.43	52.86	53.33	2,264,283	+0.61(+1.16%)
Sep 22, 2016	52.61	52.93	52.48	52.72	1,700,004	+0.39(+0.75%)
Sep 21, 2016	52.66	52.84	51.82	52.33	1,821,234	-0.08(-0.15%)
Sep 20, 2016	52.68	52.96	52.39	52.41	1,441,986	+0.10(+0.19%)
Sep 19, 2016	52.45	52.76	52.07	52.31	1,359,321	+0.13(+0.25%)
Sep 16, 2016	52.22	52.35	51.86	52.18	5,685,118	-0.34(-0.65%)
Sep 15, 2016	51.68	52.71	51.38	52.52	2,365,966	+0.65(+1.25%)
Sep 14, 2016	51.90	52.05	51.69	51.87	1,618,496	-0.04(-0.08%)
Sep 13, 2016	52.33	52.49	51.77	51.91	2,121,722	-0.80(-1.52%)
Sep 12, 2016	51.90	52.82	51.83	52.71	2,603,332	+0.71(+1.37%)
Sep 09, 2016	52.28	52.52	51.97	52.00	3,255,708	-0.36(-0.69%)
Sep 08, 2016	52.96	53.13	52.09	52.36	3,495,682	-1.01(-1.89%)
Sep 07, 2016	52.95	53.43	52.69	53.37	1,324,271	+0.33(+0.62%)
Sep 06, 2016	52.83	53.06	52.69	53.04	1,432,835	+0.37(+0.70%)
Sep 02, 2016	52.95	52.67	52.67	52.67	1,562,300	-0.02(-0.04%)

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.