Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.07	49.07	47.02	47.02	8,198,675	-1.78(-3.65%)
Nov 29, 2016	48.24	49.46	48.16	48.80	6,846,224	+0.70(+1.45%)
Nov 28, 2016	49.05	49.26	47.93	48.11	6,706,708	-1.08(-2.20%)
Nov 25, 2016	48.44	49.22	48.44	49.19	3,376,160	+0.82(+1.69%)
Nov 23, 2016		48.37	48.37	48.37	0	-0.25(-0.51%)
Nov 22, 2016	47.80	49.42	47.08	48.62	15,188,368	+1.12(+2.36%)
Nov 21, 2016	55.54	48.03	45.94	47.49	36,490,968	-8.05(-14.49%)
Nov 18, 2016	54.78	56.22	54.70	55.54	4,750,969	+0.54(+0.99%)
Nov 17, 2016	56.54	56.54	53.08	55.00	7,485,190	-1.91(-3.36%)
Nov 16, 2016	56.74	57.59	56.60	56.91	2,718,520	+0.18(+0.32%)
Nov 15, 2016	56.68	57.44	56.28	56.73	3,865,557	+0.26(+0.47%)
Nov 14, 2016	55.02	56.94	54.73	56.47	3,555,318	+1.60(+2.92%)
Nov 11, 2016	54.58	55.38	53.77	54.87	4,727,876	+0.25(+0.45%)
Nov 10, 2016	57.39	57.73	54.43	54.62	4,784,580	-2.70(-4.72%)
Nov 09, 2016	56.65	57.66	54.76	57.32	5,887,487	-0.64(-1.11%)
Nov 08, 2016	57.23	58.66	57.08	57.97	3,306,351	+0.75(+1.31%)
Nov 07, 2016	55.92	57.27	55.67	57.22	4,107,173	+1.82(+3.29%)
Nov 04, 2016	57.76	57.88	54.88	55.39	6,552,468	-2.30(-3.99%)
Nov 03, 2016	58.12	58.25	57.63	57.69	2,189,857	-0.28(-0.48%)
Nov 02, 2016	58.68	58.76	57.95	57.98	2,742,555	-0.64(-1.10%)
Nov 01, 2016	58.16	59.06	58.14	58.62	3,681,998	+0.20(+0.34%)
Oct 31, 2016	57.63	58.45	57.39	58.42	2,993,140	+0.92(+1.59%)
Oct 28, 2016	56.85	57.79	56.83	57.51	2,607,562	+0.68(+1.20%)
Oct 27, 2016	56.57	57.23	55.98	56.82	3,066,550	+0.20(+0.35%)
Oct 26, 2016	56.94	57.16	56.52	56.62	2,270,498	-0.31(-0.54%)
Oct 25, 2016	57.42	57.69	56.90	56.93	3,342,133	-0.65(-1.13%)
Oct 24, 2016	57.68	57.94	57.31	57.58	3,587,454	+0.24(+0.42%)
Oct 21, 2016	57.26	57.84	57.04	57.34	3,250,130	-0.22(-0.39%)
Oct 20, 2016	58.17	58.64	57.35	57.56	3,184,600	-0.54(-0.94%)
Oct 19, 2016	59.34	59.34	57.96	58.11	4,353,782	-0.90(-1.52%)
Oct 18, 2016	59.45	59.67	58.99	59.01	2,051,220	+0.01(+0.01%)
Oct 17, 2016	59.12	59.59	58.92	59.00	2,144,062	-0.02(-0.04%)
Oct 14, 2016	59.49	60.09	59.02	59.02	2,729,380	-0.37(-0.62%)
Oct 13, 2016	58.97	59.79	58.71	59.39	3,522,593	+0.39(+0.66%)
Oct 12, 2016	58.86	59.17	58.39	59.01	2,747,235	+0.15(+0.25%)
Oct 11, 2016	58.50	59.34	58.34	58.86	4,668,503	+0.73(+1.25%)
Oct 10, 2016	56.90	58.38	56.57	58.13	6,622,232	+2.27(+4.06%)
Oct 07, 2016	58.12	58.35	54.30	55.86	24,100,498	-5.47(-8.91%)
Oct 06, 2016	60.78	61.55	60.66	61.33	2,400,501	+0.50(+0.83%)
Oct 05, 2016	60.85	61.09	60.22	60.83	3,888,557	+0.08(+0.14%)
Oct 04, 2016	61.95	62.11	60.69	60.75	3,277,354	-1.18(-1.90%)
Oct 03, 2016	61.50	62.04	61.08	61.92	2,660,323	+0.35(+0.58%)
Sep 30, 2016	62.01	62.30	61.36	61.57	3,139,960	-0.13(-0.21%)
Sep 29, 2016	62.81	62.98	61.64	61.70	3,890,482	-0.98(-1.57%)
Sep 28, 2016	62.43	62.75	62.26	62.68	2,270,986	+0.25(+0.40%)
Sep 27, 2016	62.59	62.78	62.15	62.44	2,408,186	-0.13(-0.21%)
Sep 26, 2016	62.83	62.90	62.38	62.57	2,287,223	-0.31(-0.50%)
Sep 23, 2016	63.21	63.43	62.87	62.88	2,637,962	-0.41(-0.65%)
Sep 22, 2016	62.64	63.34	62.51	63.29	2,723,476	+0.88(+1.41%)
Sep 21, 2016	61.40	62.56	61.38	62.41	2,579,393	+0.93(+1.52%)
Sep 20, 2016	61.50	61.84	61.34	61.48	2,780,044	+0.27(+0.44%)
Sep 19, 2016	60.94	61.69	60.59	61.21	3,488,870	+0.81(+1.34%)
Sep 16, 2016	60.51	60.78	60.14	60.40	9,935,696	-0.29(-0.48%)
Sep 15, 2016	60.19	60.78	59.78	60.69	2,621,481	+0.41(+0.68%)
Sep 14, 2016	60.62	60.85	60.09	60.28	3,194,230	-0.22(-0.37%)
Sep 13, 2016	60.77	61.17	60.42	60.50	2,714,789	-0.38(-0.62%)
Sep 12, 2016	59.68	60.99	59.65	60.88	3,622,923	+1.29(+2.17%)
Sep 09, 2016	61.18	61.18	59.58	59.58	3,495,243	-2.01(-3.27%)
Sep 08, 2016	61.86	61.96	61.44	61.60	2,506,808	-0.48(-0.77%)
Sep 07, 2016	62.44	62.63	61.56	62.07	2,915,165	-0.66(-1.05%)
Sep 06, 2016	63.19	63.53	62.03	62.73	3,638,136	-0.30(-0.47%)
Sep 02, 2016	62.29	63.03	63.03	63.03	2,800,743	+0.79(+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.