Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.40	48.55	46.92	46.94	1,163,787	-1.95(-3.98%)
Nov 29, 2016	47.88	50.08	47.68	48.89	2,182,833	+1.09(+2.29%)
Nov 28, 2016	48.36	48.65	47.20	47.80	1,028,796	-2.40(-4.77%)
Nov 25, 2016	50.16	51.23	50.03	50.19	311,907	+0.09(+0.19%)
Nov 23, 2016		50.10	50.10	50.10	0	+0.05(+0.10%)
Nov 22, 2016	51.00	51.00	50.03	50.05	564,652	-0.56(-1.10%)
Nov 21, 2016	50.12	50.79	49.84	50.61	473,952	+0.74(+1.48%)
Nov 18, 2016	50.10	50.35	49.72	49.87	423,994	-0.24(-0.47%)
Nov 17, 2016	49.41	50.28	49.19	50.11	648,356	+0.77(+1.56%)
Nov 16, 2016	49.58	50.17	49.27	49.34	566,082	-0.42(-0.85%)
Nov 15, 2016	49.45	50.39	49.13	49.76	561,147	+0.36(+0.72%)
Nov 14, 2016	49.82	50.20	49.21	49.41	710,204	-0.22(-0.44%)
Nov 11, 2016	49.07	49.84	48.73	49.63	848,123	+0.49(+1.00%)
Nov 10, 2016	51.23	51.39	48.94	49.13	1,113,209	-1.67(-3.28%)
Nov 09, 2016	50.58	51.73	49.80	50.80	984,567	-0.53(-1.04%)
Nov 08, 2016	50.44	51.64	50.12	51.34	290,386	+0.35(+0.68%)
Nov 07, 2016	50.29	51.34	50.25	50.99	636,767	+1.64(+3.33%)
Nov 04, 2016	49.41	50.38	49.31	49.35	487,070	-0.14(-0.27%)
Nov 03, 2016	49.93	49.93	49.35	49.48	420,962	-0.22(-0.44%)
Nov 02, 2016	49.67	50.24	49.58	49.70	440,807	-0.21(-0.42%)
Nov 01, 2016	50.48	50.59	49.46	49.91	480,087	-0.48(-0.96%)
Oct 31, 2016	50.79	50.95	50.18	50.40	435,435	-0.19(-0.38%)
Oct 28, 2016	50.35	51.16	50.19	50.59	302,377	+0.29(+0.57%)
Oct 27, 2016	50.96	51.04	50.07	50.30	452,613	-0.48(-0.95%)
Oct 26, 2016	50.23	51.08	50.23	50.79	472,983	+0.30(+0.60%)
Oct 25, 2016	50.90	51.19	50.33	50.48	714,942	-0.75(-1.45%)
Oct 24, 2016	51.97	52.09	50.71	51.23	638,849	-0.14(-0.28%)
Oct 21, 2016	50.46	51.65	50.38	51.37	564,556	+0.55(+1.08%)
Oct 20, 2016	51.74	51.96	50.46	50.82	904,848	-1.31(-2.52%)
Oct 19, 2016	53.62	54.15	51.14	52.13	1,928,795	-2.54(-4.65%)
Oct 18, 2016	55.24	55.29	54.39	54.67	952,433	+0.21(+0.39%)
Oct 17, 2016	54.52	54.81	54.32	54.46	369,778	-0.13(-0.23%)
Oct 14, 2016	54.62	55.12	54.49	54.59	400,310	+0.28(+0.51%)
Oct 13, 2016	54.10	54.40	53.59	54.31	421,948	-0.31(-0.57%)
Oct 12, 2016	54.47	54.89	54.26	54.62	319,297	+0.15(+0.28%)
Oct 11, 2016	55.10	55.32	54.00	54.47	671,597	-0.85(-1.53%)
Oct 10, 2016	55.64	56.14	55.26	55.32	314,236	+0.04(+0.08%)
Oct 07, 2016	56.19	56.28	55.02	55.27	479,624	-0.91(-1.63%)
Oct 06, 2016	55.80	56.31	55.54	56.19	490,542	+0.22(+0.39%)
Oct 05, 2016	56.25	56.45	55.95	55.97	824,371	-0.12(-0.21%)
Oct 04, 2016	55.52	56.12	55.32	56.09	782,006	+0.65(+1.18%)
Oct 03, 2016	55.12	56.20	55.12	55.43	601,549	+0.08(+0.15%)
Sep 30, 2016	55.01	55.92	54.66	55.35	751,730	+0.84(+1.54%)
Sep 29, 2016	54.82	55.15	54.16	54.51	314,385	-0.41(-0.74%)
Sep 28, 2016	54.65	55.11	54.18	54.92	414,280	+0.45(+0.82%)
Sep 27, 2016	53.66	54.53	53.35	54.47	469,089	+0.96(+1.79%)
Sep 26, 2016	54.16	54.25	53.40	53.51	341,089	-0.94(-1.73%)
Sep 23, 2016	54.58	54.88	54.10	54.45	344,786	-0.47(-0.85%)
Sep 22, 2016	54.33	55.34	53.88	54.92	907,208	+1.24(+2.30%)
Sep 21, 2016	53.20	53.93	53.20	53.68	1,614,815	+0.64(+1.21%)
Sep 20, 2016	53.61	53.86	52.89	53.04	484,478	-0.56(-1.04%)
Sep 19, 2016	53.60	54.39	53.43	53.60	371,768	+0.29(+0.54%)
Sep 16, 2016	53.59	53.59	52.79	53.31	731,909	-0.50(-0.93%)
Sep 15, 2016	53.03	53.84	52.95	53.81	412,465	+0.82(+1.55%)
Sep 14, 2016	52.94	53.52	52.79	52.99	347,709	-0.03(-0.05%)
Sep 13, 2016	53.33	53.67	52.30	53.01	472,766	-0.93(-1.72%)
Sep 12, 2016	52.80	54.07	52.62	53.94	341,078	+0.72(+1.35%)
Sep 09, 2016	54.03	54.26	53.20	53.22	533,314	-1.41(-2.58%)
Sep 08, 2016	54.70	54.78	54.24	54.63	338,047	-0.18(-0.34%)
Sep 07, 2016	54.56	54.83	54.28	54.81	486,088	+0.23(+0.41%)
Sep 06, 2016	55.00	55.00	54.37	54.59	311,657	-0.16(-0.29%)
Sep 02, 2016	54.70	54.75	54.75	54.75	659,510	+0.31(+0.57%)

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.