Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.99	63.20	62.30	62.63	989,636	+0.28(+0.44%)
Nov 29, 2016	61.61	62.72	61.23	62.35	815,355	+0.50(+0.81%)
Nov 28, 2016	62.78	62.93	61.81	61.85	653,541	-1.06(-1.68%)
Nov 25, 2016	62.40	62.91	62.29	62.91	376,365	+0.34(+0.54%)
Nov 23, 2016		62.57	62.57	62.57	0	+1.41(+2.31%)
Nov 22, 2016	60.00	61.23	59.98	61.15	793,463	+1.31(+2.18%)
Nov 21, 2016	59.77	60.30	59.20	59.85	905,331	+0.64(+1.07%)
Nov 18, 2016	59.71	59.84	59.01	59.21	861,104	-0.50(-0.84%)
Nov 17, 2016	59.03	59.91	58.89	59.71	1,217,178	+0.01(+0.02%)
Nov 16, 2016	60.00	60.31	59.43	59.70	914,644	-0.36(-0.60%)
Nov 15, 2016	57.86	60.11	57.86	60.06	981,360	+1.38(+2.35%)
Nov 14, 2016	59.01	59.18	57.62	58.68	1,542,900	+0.08(+0.14%)
Nov 11, 2016	56.81	58.64	56.33	58.60	1,735,547	+1.61(+2.82%)
Nov 10, 2016	54.85	57.27	54.31	57.00	3,619,741	+2.69(+4.96%)
Nov 09, 2016	50.77	55.47	50.77	54.31	5,019,654	+4.74(+9.57%)
Nov 08, 2016	49.45	50.13	49.23	49.56	979,653	-0.07(-0.14%)
Nov 07, 2016	50.10	50.13	49.48	49.63	1,374,845	+0.38(+0.78%)
Nov 04, 2016	48.58	49.87	48.32	49.25	1,119,262	+0.43(+0.88%)
Nov 03, 2016	49.01	49.26	48.62	48.82	908,930	-0.27(-0.54%)
Nov 02, 2016	48.41	50.01	48.33	49.09	2,159,056	+0.48(+0.99%)
Nov 01, 2016	50.39	50.84	48.17	48.61	2,004,284	+0.89(+1.87%)
Oct 31, 2016	47.37	47.86	47.13	47.72	693,931	+0.34(+0.72%)
Oct 28, 2016	46.83	47.72	46.62	47.38	509,652	+0.48(+1.03%)
Oct 27, 2016	47.64	47.64	46.75	46.89	643,508	-0.76(-1.59%)
Oct 26, 2016	47.11	47.87	47.05	47.65	557,670	+0.32(+0.68%)
Oct 25, 2016	47.23	47.49	46.78	47.33	503,879	-0.03(-0.06%)
Oct 24, 2016	48.38	48.38	47.05	47.36	481,112	-0.38(-0.80%)
Oct 21, 2016	46.68	47.80	46.38	47.74	536,286	+0.57(+1.21%)
Oct 20, 2016	47.07	47.77	46.90	47.17	807,918	-0.06(-0.13%)
Oct 19, 2016	47.64	47.64	46.88	47.23	595,439	-0.30(-0.64%)
Oct 18, 2016	47.83	47.86	46.85	47.54	503,526	+0.30(+0.64%)
Oct 17, 2016	47.05	47.45	46.88	47.23	490,700	+0.19(+0.40%)
Oct 14, 2016	48.08	48.32	47.00	47.05	591,527	-0.48(-1.01%)
Oct 13, 2016	47.33	47.73	46.88	47.53	468,279	-0.33(-0.69%)
Oct 12, 2016	47.93	48.35	47.78	47.86	351,953	-0.27(-0.56%)
Oct 11, 2016	48.76	48.89	47.71	48.13	790,317	-0.50(-1.03%)
Oct 10, 2016	49.36	49.78	48.61	48.62	594,831	-0.35(-0.71%)
Oct 07, 2016	50.03	50.20	48.95	48.97	1,069,873	-1.01(-2.02%)
Oct 06, 2016	49.79	50.48	49.78	49.98	804,572	-0.13(-0.27%)
Oct 05, 2016	49.83	50.42	49.78	50.11	902,972	+0.73(+1.48%)
Oct 04, 2016	50.01	50.18	49.13	49.38	635,646	-0.52(-1.04%)
Oct 03, 2016	49.83	50.24	49.74	49.90	1,124,882	-0.04(-0.09%)
Sep 30, 2016	48.76	50.43	48.71	49.94	1,741,272	+1.48(+3.05%)
Sep 29, 2016	48.61	49.05	48.18	48.46	1,182,227	-0.10(-0.20%)
Sep 28, 2016	48.10	48.62	47.80	48.56	1,487,416	+0.92(+1.93%)
Sep 27, 2016	46.62	47.72	46.56	47.64	1,375,568	+0.89(+1.91%)
Sep 26, 2016	45.98	47.17	45.93	46.75	2,212,521	+1.37(+3.03%)
Sep 23, 2016	48.43	48.90	45.28	45.38	4,475,489	-5.37(-10.58%)
Sep 22, 2016	50.98	51.05	50.61	50.75	710,964	+0.51(+1.01%)
Sep 21, 2016	50.33	50.62	49.77	50.24	1,383,265	+0.17(+0.34%)
Sep 20, 2016	51.17	51.19	50.03	50.07	927,273	-0.61(-1.20%)
Sep 19, 2016	50.42	51.51	50.35	50.68	1,143,509	+0.82(+1.65%)
Sep 16, 2016	49.58	50.54	49.51	49.86	1,019,057	-0.24(-0.48%)
Sep 15, 2016	48.96	50.19	48.73	50.10	812,626	+1.11(+2.26%)
Sep 14, 2016	48.55	49.28	48.40	48.99	707,057	+0.46(+0.96%)
Sep 13, 2016	48.79	49.20	48.16	48.53	690,150	-0.81(-1.64%)
Sep 12, 2016	48.16	49.45	48.16	49.34	827,799	+0.78(+1.62%)
Sep 09, 2016	49.64	50.74	48.55	48.55	1,053,972	-1.46(-2.92%)
Sep 08, 2016	50.09	50.19	49.77	50.02	559,923	-0.14(-0.28%)
Sep 07, 2016	49.38	50.22	49.27	50.16	1,004,078	+0.80(+1.63%)
Sep 06, 2016	49.12	49.44	48.86	49.36	1,121,887	+0.50(+1.02%)
Sep 02, 2016	48.69	48.86	48.86	48.86	1,052,285	+0.69(+1.43%)

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.