Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.61	55.23	53.38	53.38	5,288,332	-1.16(-2.13%)
Nov 29, 2016	54.14	54.99	53.94	54.54	3,876,158	+0.40(+0.75%)
Nov 28, 2016	53.84	54.19	53.19	54.14	4,301,350	+0.38(+0.71%)
Nov 25, 2016	53.47	54.09	53.29	53.76	1,402,409	+0.25(+0.46%)
Nov 23, 2016		53.51	53.51	53.51	0	+0.10(+0.18%)
Nov 22, 2016	52.83	53.82	52.83	53.41	3,799,211	+0.51(+0.97%)
Nov 21, 2016	52.68	53.15	52.29	52.90	3,495,619	+0.13(+0.24%)
Nov 18, 2016	52.32	52.93	52.28	52.77	1,795,841	+0.20(+0.37%)
Nov 17, 2016	51.82	52.68	51.69	52.57	2,849,344	+0.65(+1.25%)
Nov 16, 2016	51.84	52.13	51.33	51.92	4,289,667	-0.72(-1.37%)
Nov 15, 2016	52.13	52.80	51.61	52.64	4,434,019	+0.53(+1.02%)
Nov 14, 2016	51.08	53.09	51.08	52.11	6,851,466	+0.37(+0.72%)
Nov 11, 2016	51.23	52.10	50.75	51.74	3,652,157	+0.35(+0.69%)
Nov 10, 2016	52.19	52.33	50.22	51.38	10,691,056	-0.82(-1.57%)
Nov 09, 2016	48.44	52.27	48.30	52.20	7,687,128	+2.51(+5.05%)
Nov 08, 2016	49.69	49.97	49.38	49.69	1,897,014	+0.11(+0.22%)
Nov 07, 2016	49.62	50.10	49.24	49.58	3,911,160	+0.98(+2.03%)
Nov 04, 2016	48.04	49.82	48.04	48.60	3,311,633	-0.17(-0.34%)
Nov 03, 2016	48.52	49.14	48.46	48.76	4,152,000	+0.33(+0.69%)
Nov 02, 2016	48.50	49.01	48.01	48.43	3,330,480	-0.11(-0.22%)
Nov 01, 2016	48.92	49.06	48.08	48.54	2,847,931	-0.43(-0.88%)
Oct 31, 2016	48.87	49.24	48.57	48.97	3,583,914	+0.37(+0.77%)
Oct 28, 2016	48.49	49.21	48.33	48.60	3,277,902	-0.15(-0.30%)
Oct 27, 2016	48.79	48.99	48.20	48.74	4,226,255	+0.00(+0.00%)
Oct 26, 2016	48.92	49.63	48.60	48.74	11,367,769	-0.10(-0.20%)
Oct 25, 2016	50.39	50.86	48.67	48.84	12,094,445	-1.57(-3.11%)
Oct 24, 2016	47.58	50.56	47.58	50.41	21,527,170	+4.37(+9.50%)
Oct 21, 2016	46.14	46.56	45.87	46.04	5,928,495	-0.30(-0.64%)
Oct 20, 2016	46.31	46.43	45.78	46.33	2,409,607	-0.27(-0.57%)
Oct 19, 2016	46.37	46.67	46.06	46.60	3,001,605	-0.03(-0.06%)
Oct 18, 2016	46.19	46.79	46.13	46.63	2,880,006	+0.82(+1.78%)
Oct 17, 2016	45.39	45.83	45.34	45.81	1,726,533	+0.29(+0.63%)
Oct 14, 2016	45.35	46.28	45.20	45.52	2,265,612	+0.22(+0.48%)
Oct 13, 2016	44.89	45.33	44.38	45.31	3,052,060	-0.02(-0.04%)
Oct 12, 2016	44.91	45.44	44.82	45.33	1,416,499	+0.41(+0.92%)
Oct 11, 2016	45.47	45.47	44.53	44.91	2,016,969	-0.53(-1.17%)
Oct 10, 2016	44.61	45.52	44.51	45.44	2,261,560	+0.87(+1.94%)
Oct 07, 2016	45.04	45.04	44.22	44.58	2,978,139	-0.23(-0.51%)
Oct 06, 2016	45.20	45.40	44.56	44.80	3,120,275	-0.56(-1.23%)
Oct 05, 2016	46.22	46.22	45.32	45.36	2,408,759	-0.67(-1.47%)
Oct 04, 2016	46.06	46.53	45.92	46.04	3,545,087	-0.13(-0.28%)
Oct 03, 2016	45.83	46.39	45.58	46.16	2,136,181	+0.16(+0.34%)
Sep 30, 2016	45.75	46.50	45.48	46.01	3,865,017	+0.26(+0.56%)
Sep 29, 2016	46.00	46.12	45.51	45.75	2,496,667	-0.34(-0.75%)
Sep 28, 2016	46.07	46.24	45.70	46.09	1,747,467	-0.09(-0.19%)
Sep 27, 2016	46.17	46.55	45.97	46.18	3,435,844	-0.02(-0.04%)
Sep 26, 2016	46.06	46.39	45.93	46.20	2,101,854	-0.36(-0.78%)
Sep 23, 2016	46.26	46.72	46.13	46.57	2,720,517	+0.26(+0.55%)
Sep 22, 2016	45.43	46.39	45.02	46.31	3,360,154	+1.13(+2.51%)
Sep 21, 2016	44.32	45.34	43.92	45.18	3,970,524	+1.36(+3.10%)
Sep 20, 2016	45.54	45.54	43.81	43.82	5,379,884	-1.41(-3.11%)
Sep 19, 2016	45.90	46.02	45.03	45.23	1,965,927	-0.61(-1.33%)
Sep 16, 2016	46.34	46.94	45.61	45.84	5,508,810	-0.62(-1.34%)
Sep 15, 2016	45.30	46.73	45.19	46.46	2,939,564	+1.29(+2.86%)
Sep 14, 2016	44.66	45.58	44.63	45.17	4,049,263	+0.52(+1.17%)
Sep 13, 2016	45.00	45.25	44.06	44.65	3,855,968	-0.58(-1.28%)
Sep 12, 2016	43.82	45.42	43.67	45.23	3,857,673	+1.27(+2.89%)
Sep 09, 2016	45.39	45.73	43.94	43.96	3,598,723	-2.04(-4.43%)
Sep 08, 2016	45.93	46.23	45.71	46.00	2,464,142	-0.02(-0.04%)
Sep 07, 2016	46.26	46.35	45.73	46.02	2,939,558	-0.47(-1.02%)
Sep 06, 2016	46.43	46.66	46.08	46.49	2,546,677	-0.08(-0.17%)
Sep 02, 2016	46.04	46.57	46.57	46.57	2,581,858	+1.02(+2.25%)

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.