Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.54	46.69	45.78	46.04	133,735	-0.18(-0.38%)
Nov 29, 2016	45.94	46.34	45.94	46.22	169,380	+0.17(+0.37%)
Nov 28, 2016	46.17	46.30	45.93	46.05	148,673	-0.16(-0.35%)
Nov 25, 2016	47.25	47.25	45.98	46.21	51,739	-0.63(-1.34%)
Nov 23, 2016		46.84	46.84	46.84	0	-0.37(-0.79%)
Nov 22, 2016	47.93	47.93	47.07	47.21	173,304	-0.62(-1.30%)
Nov 21, 2016	47.30	48.11	47.28	47.84	72,409	+0.67(+1.41%)
Nov 18, 2016	47.76	47.77	47.09	47.17	171,916	-0.42(-0.89%)
Nov 17, 2016	46.98	47.78	46.98	47.59	210,692	+0.60(+1.28%)
Nov 16, 2016	46.91	47.62	46.70	46.99	112,076	-0.01(-0.02%)
Nov 15, 2016	47.45	48.16	46.61	47.00	201,670	-0.01(-0.02%)
Nov 14, 2016	46.39	47.19	46.37	47.01	128,851	+0.74(+1.60%)
Nov 11, 2016	47.91	48.12	45.25	46.27	472,605	-2.14(-4.43%)
Nov 10, 2016	51.69	51.69	48.14	48.41	371,734	-4.09(-7.79%)
Nov 09, 2016	53.30	53.30	50.83	52.51	329,672	-3.51(-6.26%)
Nov 08, 2016	56.03	57.52	55.74	56.01	180,398	-0.07(-0.13%)
Nov 07, 2016	54.10	56.37	54.10	56.09	205,242	+3.12(+5.89%)
Nov 04, 2016	52.86	53.79	52.29	52.97	135,384	+0.15(+0.28%)
Nov 03, 2016	53.39	54.35	52.70	52.82	138,504	-0.31(-0.59%)
Nov 02, 2016	53.29	53.54	52.59	53.14	177,386	-0.23(-0.44%)
Nov 01, 2016	55.27	55.41	52.85	53.37	155,764	-1.54(-2.80%)
Oct 31, 2016	55.52	55.54	54.75	54.91	81,664	-0.61(-1.11%)
Oct 28, 2016	56.80	57.40	54.64	55.52	188,540	-1.54(-2.71%)
Oct 27, 2016	55.81	57.21	55.56	57.07	155,191	+1.54(+2.78%)
Oct 26, 2016	57.49	57.49	55.37	55.52	278,339	-2.06(-3.57%)
Oct 25, 2016	58.43	59.08	57.48	57.58	107,744	-1.03(-1.77%)
Oct 24, 2016	58.77	58.77	58.53	58.61	65,251	+0.28(+0.47%)
Oct 21, 2016	58.56	58.56	57.99	58.34	115,813	-0.31(-0.53%)
Oct 20, 2016	59.34	59.35	58.38	58.65	125,806	-0.44(-0.75%)
Oct 19, 2016	58.88	59.35	58.62	59.09	198,947	+0.15(+0.26%)
Oct 18, 2016	58.40	58.98	58.29	58.94	108,787	+1.17(+2.02%)
Oct 17, 2016	58.04	58.45	57.66	57.77	196,720	-0.24(-0.41%)
Oct 14, 2016	57.59	58.52	56.85	58.01	193,514	+0.39(+0.68%)
Oct 13, 2016	57.05	58.27	56.51	57.62	109,333	-0.01(-0.01%)
Oct 12, 2016	57.66	58.30	57.07	57.63	107,477	-0.07(-0.11%)
Oct 11, 2016	57.75	58.06	57.38	57.70	100,795	-0.32(-0.55%)
Oct 10, 2016	55.53	58.12	55.53	58.01	316,550	+2.58(+4.66%)
Oct 07, 2016	56.26	56.26	55.00	55.43	179,098	-0.76(-1.35%)
Oct 06, 2016	55.92	56.81	55.48	56.19	86,146	+0.06(+0.10%)
Oct 05, 2016	55.34	56.45	54.35	56.13	162,067	+0.90(+1.64%)
Oct 04, 2016	54.80	56.11	54.60	55.23	121,491	+0.56(+1.02%)
Oct 03, 2016	54.32	54.75	53.80	54.67	96,927	+0.39(+0.72%)
Sep 30, 2016	54.67	55.34	54.26	54.28	127,827	-0.16(-0.29%)
Sep 29, 2016	54.63	55.73	53.87	54.44	185,503	-0.50(-0.91%)
Sep 28, 2016	55.44	55.66	54.46	54.94	134,656	-0.58(-1.04%)
Sep 27, 2016	54.13	55.65	53.76	55.52	158,910	+1.42(+2.62%)
Sep 26, 2016	55.08	55.08	53.31	54.10	191,390	-1.49(-2.68%)
Sep 23, 2016	54.96	56.45	54.96	55.59	242,589	+0.93(+1.71%)
Sep 22, 2016	52.82	54.78	52.82	54.66	218,843	+2.34(+4.47%)
Sep 21, 2016	51.54	52.51	51.52	52.32	80,299	+0.91(+1.77%)
Sep 20, 2016	52.15	52.38	50.98	51.41	212,166	-0.83(-1.59%)
Sep 19, 2016	52.52	52.88	51.99	52.24	90,454	+0.14(+0.26%)
Sep 16, 2016	52.46	53.22	52.01	52.10	147,282	-0.39(-0.74%)
Sep 15, 2016	53.02	53.10	52.27	52.49	103,469	-0.43(-0.82%)
Sep 14, 2016	54.31	54.31	51.70	52.93	181,046	+0.15(+0.29%)
Sep 13, 2016	53.87	53.87	52.64	52.77	87,956	-1.58(-2.90%)
Sep 12, 2016	53.14	54.55	52.17	54.35	160,631	+0.83(+1.54%)
Sep 09, 2016	54.43	54.43	53.43	53.53	98,395	-1.44(-2.62%)
Sep 08, 2016	55.30	55.65	54.80	54.97	105,507	+0.22(+0.41%)
Sep 07, 2016	55.54	55.54	54.62	54.74	67,952	-1.11(-1.98%)
Sep 06, 2016	55.60	56.12	55.19	55.85	57,676	+0.54(+0.98%)
Sep 02, 2016	55.36	55.31	55.31	55.31	121,593	+0.30(+0.55%)

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.