Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.31	51.04	50.12	50.83	2,591,835	+0.81(+1.62%)
Nov 29, 2016	50.02	50.48	49.74	50.02	1,194,644	+0.09(+0.18%)
Nov 28, 2016	50.22	50.30	49.65	49.93	2,131,156	-0.29(-0.58%)
Nov 25, 2016	50.12	50.32	49.86	50.22	1,285,429	+0.18(+0.35%)
Nov 23, 2016		50.05	50.05	50.05	0	+0.17(+0.33%)
Nov 22, 2016	49.25	49.94	49.09	49.88	2,641,248	+0.92(+1.88%)
Nov 21, 2016	48.88	49.24	48.69	48.96	1,415,356	+0.43(+0.88%)
Nov 18, 2016	48.46	48.92	48.02	48.54	2,575,078	+0.03(+0.07%)
Nov 17, 2016	48.48	48.77	48.26	48.50	1,954,195	+0.35(+0.73%)
Nov 16, 2016	48.50	48.69	47.61	48.15	2,222,345	-0.51(-1.05%)
Nov 15, 2016	49.39	49.39	47.97	48.66	3,154,686	-0.61(-1.24%)
Nov 14, 2016	49.24	50.13	49.18	49.27	3,879,914	+0.02(+0.03%)
Nov 11, 2016	49.41	49.90	49.11	49.26	4,036,887	-0.37(-0.74%)
Nov 10, 2016	49.16	51.22	49.11	49.62	5,277,222	+0.55(+1.12%)
Nov 09, 2016	46.80	49.23	46.52	49.07	4,149,326	+1.49(+3.12%)
Nov 08, 2016	47.24	47.70	46.84	47.59	2,210,624	+0.40(+0.85%)
Nov 07, 2016	47.46	47.66	47.00	47.19	3,183,648	+0.53(+1.15%)
Nov 04, 2016	46.73	47.20	46.32	46.65	1,707,195	-0.03(-0.07%)
Nov 03, 2016	46.75	47.30	46.61	46.68	1,701,418	-0.05(-0.11%)
Nov 02, 2016	46.89	47.32	46.58	46.73	2,012,706	-0.29(-0.62%)
Nov 01, 2016	47.88	47.89	46.51	47.03	1,859,901	-0.58(-1.21%)
Oct 31, 2016	47.05	48.71	46.58	47.60	5,964,675	+0.79(+1.69%)
Oct 28, 2016	46.43	47.31	46.27	46.81	1,739,273	+0.47(+1.01%)
Oct 27, 2016	47.51	47.51	46.28	46.34	2,631,872	-0.87(-1.84%)
Oct 26, 2016	46.99	47.55	46.91	47.21	2,126,896	-0.04(-0.09%)
Oct 25, 2016	47.38	47.49	46.71	47.25	3,449,068	-0.42(-0.88%)
Oct 24, 2016	47.19	47.94	47.13	47.67	2,703,099	+0.61(+1.30%)
Oct 21, 2016	46.02	47.11	45.92	47.06	2,965,833	+0.63(+1.37%)
Oct 20, 2016	45.78	47.16	45.46	46.43	4,684,283	+0.72(+1.57%)
Oct 19, 2016	45.44	46.21	45.44	45.71	6,221,418	+0.47(+1.03%)
Oct 18, 2016	42.36	45.54	41.38	45.24	9,129,474	+3.75(+9.03%)
Oct 17, 2016	41.62	41.97	41.40	41.49	2,817,344	-0.11(-0.26%)
Oct 14, 2016	42.40	42.49	41.45	41.60	2,627,694	-0.49(-1.17%)
Oct 13, 2016	40.95	42.50	40.53	42.09	3,629,554	+0.19(+0.46%)
Oct 12, 2016	41.61	42.11	41.52	41.90	1,282,740	+0.14(+0.34%)
Oct 11, 2016	42.02	42.23	41.54	41.76	1,254,922	-0.42(-0.99%)
Oct 10, 2016	42.03	42.53	42.02	42.18	1,129,154	+0.43(+1.04%)
Oct 07, 2016	42.06	42.15	41.24	41.74	2,015,825	-0.13(-0.32%)
Oct 06, 2016	42.61	42.79	41.75	41.88	5,015,062	-0.95(-2.22%)
Oct 05, 2016	42.19	43.21	42.19	42.83	2,440,621	+0.65(+1.54%)
Oct 04, 2016	42.62	42.96	42.08	42.18	1,983,075	-0.40(-0.94%)
Oct 03, 2016	43.77	44.02	42.43	42.58	3,365,806	-1.33(-3.02%)
Sep 30, 2016	44.17	44.31	43.37	43.90	2,090,732	+0.09(+0.21%)
Sep 29, 2016	43.88	44.58	43.63	43.81	2,132,748	-0.30(-0.68%)
Sep 28, 2016	43.58	44.16	43.39	44.11	1,321,077	+0.58(+1.34%)
Sep 27, 2016	43.18	43.66	43.04	43.53	1,334,213	+0.38(+0.87%)
Sep 26, 2016	43.45	43.73	43.06	43.15	1,387,837	-0.69(-1.58%)
Sep 23, 2016	43.14	43.87	43.05	43.85	1,988,181	+0.48(+1.10%)
Sep 22, 2016	44.06	44.25	43.18	43.37	2,048,890	-0.39(-0.90%)
Sep 21, 2016	42.32	45.18	42.29	43.76	11,314,389	+1.65(+3.93%)
Sep 20, 2016	43.56	43.68	42.04	42.11	2,299,861	-1.31(-3.02%)
Sep 19, 2016	43.46	43.94	42.95	43.42	1,790,996	+0.26(+0.60%)
Sep 16, 2016	42.63	43.37	42.56	43.16	3,738,743	+0.22(+0.51%)
Sep 15, 2016	41.78	43.26	41.78	42.94	2,351,016	+0.48(+1.12%)
Sep 14, 2016	42.78	43.14	42.28	42.47	1,760,313	-0.34(-0.80%)
Sep 13, 2016	42.60	43.50	42.29	42.81	2,427,014	-0.16(-0.37%)
Sep 12, 2016	41.33	43.09	41.00	42.97	2,487,539	+0.75(+1.78%)
Sep 09, 2016	43.48	43.67	42.21	42.22	3,118,756	-1.22(-2.81%)
Sep 08, 2016	43.70	43.91	42.83	43.44	2,224,923	-0.27(-0.63%)
Sep 07, 2016	43.57	44.02	43.37	43.71	2,427,646	+0.24(+0.55%)
Sep 06, 2016	44.22	44.45	43.42	43.47	3,079,587	-0.56(-1.26%)
Sep 02, 2016	44.09	44.03	44.03	44.03	1,158,503	+0.17(+0.38%)

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.