Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.05	50.33	48.99	49.23	2,348,044	-0.86(-1.72%)
Nov 29, 2016	48.59	50.54	48.44	50.09	2,841,613	+1.61(+3.32%)
Nov 28, 2016	49.21	49.21	48.31	48.48	877,830	-0.33(-0.68%)
Nov 25, 2016	48.57	49.19	48.57	48.81	386,399	+0.33(+0.68%)
Nov 23, 2016		48.48	48.48	48.48	0	+1.20(+2.54%)
Nov 22, 2016	48.05	48.14	46.96	47.28	1,229,545	-0.75(-1.56%)
Nov 21, 2016	47.57	48.38	47.57	48.03	954,136	+0.39(+0.82%)
Nov 18, 2016	48.66	49.21	47.33	47.64	1,690,005	-0.99(-2.04%)
Nov 17, 2016	46.70	48.74	46.70	48.63	7,124,743	+2.16(+4.65%)
Nov 16, 2016	46.28	46.75	46.05	46.47	1,767,103	-0.04(-0.09%)
Nov 15, 2016	47.00	47.50	46.41	46.51	1,648,091	+0.02(+0.04%)
Nov 14, 2016	48.42	48.42	46.42	46.49	1,601,683	-1.46(-3.04%)
Nov 11, 2016	48.04	48.45	46.47	47.95	1,704,648	+1.01(+2.15%)
Nov 10, 2016	49.46	49.46	46.70	46.94	2,750,075	-2.06(-4.20%)
Nov 09, 2016	48.71	49.35	48.09	49.00	1,542,399	-0.22(-0.45%)
Nov 08, 2016	49.32	49.72	49.04	49.22	1,482,894	-0.35(-0.71%)
Nov 07, 2016	49.04	50.19	48.59	49.57	3,237,022	+1.27(+2.63%)
Nov 04, 2016	48.29	48.87	47.64	48.30	2,265,301	+0.01(+0.02%)
Nov 03, 2016	49.22	49.99	47.17	48.29	6,070,786	+3.49(+7.79%)
Nov 02, 2016	43.67	45.15	43.33	44.80	3,732,866	+0.87(+1.98%)
Nov 01, 2016	44.29	44.60	43.86	43.93	1,558,403	-0.46(-1.04%)
Oct 31, 2016	44.99	45.09	43.98	44.39	2,282,941	-0.32(-0.72%)
Oct 28, 2016	45.07	45.12	44.28	44.71	1,750,160	-0.39(-0.86%)
Oct 27, 2016	45.47	45.88	44.99	45.10	787,773	-0.21(-0.46%)
Oct 26, 2016	45.80	45.95	45.14	45.31	1,539,891	-0.57(-1.24%)
Oct 25, 2016	45.81	46.22	45.45	45.88	1,352,266	-0.03(-0.07%)
Oct 24, 2016	45.47	45.94	45.25	45.91	1,393,675	+0.92(+2.04%)
Oct 21, 2016	44.83	45.08	44.38	44.99	1,356,449	+0.01(+0.02%)
Oct 20, 2016	44.16	45.06	43.93	44.98	1,556,557	+0.76(+1.72%)
Oct 19, 2016	45.06	45.48	44.07	44.22	1,295,942	-0.87(-1.93%)
Oct 18, 2016	45.47	45.71	44.31	45.09	3,339,066	+0.24(+0.54%)
Oct 17, 2016	44.50	45.85	44.50	44.85	7,107,516	+2.16(+5.06%)
Oct 14, 2016	42.87	43.97	42.65	42.69	4,097,252	+0.34(+0.80%)
Oct 13, 2016	42.19	42.52	41.70	42.35	954,434	-0.15(-0.35%)
Oct 12, 2016	42.18	42.52	41.81	42.50	1,177,223	+0.28(+0.66%)
Oct 11, 2016	43.77	43.98	41.92	42.22	3,408,478	-1.55(-3.54%)
Oct 10, 2016	44.81	45.21	43.32	43.77	3,349,792	-0.92(-2.06%)
Oct 07, 2016	46.49	46.49	44.50	44.69	1,499,797	-0.80(-1.76%)
Oct 06, 2016	45.79	46.00	45.07	45.49	974,296	-0.12(-0.26%)
Oct 05, 2016	45.65	45.74	45.10	45.61	653,038	+0.11(+0.24%)
Oct 04, 2016	45.29	45.65	45.17	45.50	1,139,877	+0.34(+0.75%)
Oct 03, 2016	44.79	45.35	44.56	45.16	1,186,610	+0.08(+0.18%)
Sep 30, 2016	45.14	45.52	44.83	45.08	1,441,031	-0.09(-0.20%)
Sep 29, 2016	45.36	45.44	44.91	45.17	1,113,023	-0.19(-0.42%)
Sep 28, 2016	45.73	46.13	45.12	45.36	1,999,929	-0.75(-1.63%)
Sep 27, 2016	45.93	46.26	45.57	46.11	1,161,558	+0.21(+0.46%)
Sep 26, 2016	46.03	46.44	45.88	45.90	1,472,951	-0.42(-0.91%)
Sep 23, 2016	45.91	46.44	45.39	46.32	1,643,269	+0.45(+0.98%)
Sep 22, 2016	46.52	46.78	45.69	45.87	1,676,996	-0.47(-1.01%)
Sep 21, 2016	45.66	46.45	45.16	46.34	1,748,474	+1.10(+2.43%)
Sep 20, 2016	44.99	45.46	44.82	45.24	896,888	+0.53(+1.19%)
Sep 19, 2016	44.93	45.16	44.17	44.71	894,281	-0.02(-0.04%)
Sep 16, 2016	45.26	45.26	44.39	44.73	2,191,561	-0.50(-1.11%)
Sep 15, 2016	45.80	45.80	43.97	45.23	1,421,461	+1.12(+2.54%)
Sep 14, 2016	43.76	44.36	43.76	44.11	1,032,314	+0.33(+0.75%)
Sep 13, 2016	43.53	43.98	43.23	43.78	1,233,860	+0.24(+0.55%)
Sep 12, 2016	42.54	43.57	42.35	43.54	1,196,000	+0.80(+1.87%)
Sep 09, 2016	43.06	43.58	42.69	42.74	1,361,894	-0.54(-1.25%)
Sep 08, 2016	43.43	43.76	42.89	43.28	2,311,647	-0.28(-0.64%)
Sep 07, 2016	44.78	44.78	43.12	43.56	1,954,437	-1.09(-2.44%)
Sep 06, 2016	44.91	45.04	44.41	44.65	909,310	-0.05(-0.11%)
Sep 02, 2016	44.00	44.70	44.70	44.70	1,617,500	+0.94(+2.15%)

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.