Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.34	51.07	50.16	50.87	2,590,173	+0.81(+1.62%)
Nov 29, 2016	50.06	50.51	49.77	50.06	1,193,878	+0.09(+0.18%)
Nov 28, 2016	50.25	50.33	49.68	49.96	2,129,790	-0.29(-0.58%)
Nov 25, 2016	50.16	50.35	49.90	50.26	1,284,605	+0.18(+0.35%)
Nov 23, 2016		50.08	50.08	50.08	0	+0.17(+0.33%)
Nov 22, 2016	49.28	49.97	49.12	49.91	2,639,554	+0.92(+1.88%)
Nov 21, 2016	48.91	49.27	48.72	48.99	1,414,449	+0.43(+0.88%)
Nov 18, 2016	48.49	48.95	48.05	48.57	2,573,427	+0.03(+0.07%)
Nov 17, 2016	48.51	48.80	48.29	48.54	1,952,942	+0.35(+0.73%)
Nov 16, 2016	48.54	48.72	47.64	48.18	2,220,920	-0.51(-1.05%)
Nov 15, 2016	49.42	49.42	48.00	48.69	3,152,664	-0.61(-1.24%)
Nov 14, 2016	49.27	50.16	49.21	49.30	3,877,427	+0.02(+0.03%)
Nov 11, 2016	49.45	49.93	49.14	49.29	4,034,299	-0.37(-0.74%)
Nov 10, 2016	49.20	51.25	49.15	49.65	5,273,839	+0.55(+1.12%)
Nov 09, 2016	46.83	49.26	46.55	49.10	4,146,665	+1.49(+3.12%)
Nov 08, 2016	47.27	47.73	46.87	47.62	2,209,207	+0.40(+0.85%)
Nov 07, 2016	47.49	47.69	47.03	47.22	3,181,606	+0.53(+1.15%)
Nov 04, 2016	46.76	47.23	46.35	46.68	1,706,100	-0.03(-0.07%)
Nov 03, 2016	46.78	47.33	46.64	46.71	1,700,327	-0.05(-0.11%)
Nov 02, 2016	46.92	47.35	46.61	46.76	2,011,415	-0.29(-0.62%)
Nov 01, 2016	47.91	47.93	46.54	47.06	1,858,709	-0.58(-1.21%)
Oct 31, 2016	47.08	48.74	46.61	47.63	5,960,851	+0.79(+1.69%)
Oct 28, 2016	46.46	47.34	46.30	46.84	1,738,158	+0.47(+1.01%)
Oct 27, 2016	47.54	47.54	46.30	46.37	2,630,185	-0.87(-1.84%)
Oct 26, 2016	47.02	47.58	46.94	47.24	2,125,532	-0.04(-0.09%)
Oct 25, 2016	47.41	47.52	46.74	47.28	3,446,857	-0.42(-0.88%)
Oct 24, 2016	47.22	47.98	47.16	47.70	2,701,366	+0.61(+1.29%)
Oct 21, 2016	46.05	47.14	45.95	47.09	2,963,931	+0.63(+1.37%)
Oct 20, 2016	45.81	47.19	45.49	46.46	4,681,280	+0.72(+1.57%)
Oct 19, 2016	45.47	46.24	45.47	45.74	6,217,429	+0.47(+1.03%)
Oct 18, 2016	42.39	45.57	41.41	45.27	9,123,621	+3.75(+9.03%)
Oct 17, 2016	41.64	41.99	41.43	41.52	2,815,538	-0.11(-0.26%)
Oct 14, 2016	42.43	42.52	41.48	41.63	2,626,010	-0.49(-1.17%)
Oct 13, 2016	40.98	42.53	40.56	42.12	3,627,227	+0.19(+0.46%)
Oct 12, 2016	41.63	42.14	41.54	41.93	1,281,918	+0.14(+0.34%)
Oct 11, 2016	42.04	42.26	41.57	41.79	1,254,117	-0.42(-0.99%)
Oct 10, 2016	42.06	42.55	42.04	42.20	1,128,430	+0.43(+1.04%)
Oct 07, 2016	42.09	42.18	41.26	41.77	2,014,532	-0.13(-0.32%)
Oct 06, 2016	42.64	42.82	41.77	41.90	5,011,847	-0.95(-2.22%)
Oct 05, 2016	42.22	43.24	42.22	42.85	2,439,056	+0.65(+1.54%)
Oct 04, 2016	42.65	42.99	42.11	42.20	1,981,803	-0.40(-0.94%)
Oct 03, 2016	43.80	44.05	42.46	42.60	3,363,648	-1.33(-3.02%)
Sep 30, 2016	44.20	44.34	43.40	43.93	2,089,391	+0.09(+0.21%)
Sep 29, 2016	43.91	44.61	43.66	43.84	2,131,381	-0.30(-0.68%)
Sep 28, 2016	43.61	44.19	43.41	44.14	1,320,230	+0.58(+1.34%)
Sep 27, 2016	43.21	43.69	43.07	43.56	1,333,357	+0.38(+0.87%)
Sep 26, 2016	43.48	43.76	43.09	43.18	1,386,948	-0.69(-1.58%)
Sep 23, 2016	43.17	43.90	43.08	43.87	1,986,906	+0.48(+1.10%)
Sep 22, 2016	44.09	44.27	43.21	43.40	2,047,576	-0.39(-0.90%)
Sep 21, 2016	42.35	45.21	42.32	43.79	11,307,134	+1.65(+3.93%)
Sep 20, 2016	43.59	43.71	42.07	42.14	2,298,386	-1.31(-3.02%)
Sep 19, 2016	43.49	43.97	42.98	43.45	1,789,847	+0.26(+0.60%)
Sep 16, 2016	42.65	43.40	42.59	43.19	3,736,346	+0.22(+0.51%)
Sep 15, 2016	41.80	43.29	41.80	42.97	2,349,508	+0.48(+1.12%)
Sep 14, 2016	42.80	43.17	42.31	42.50	1,759,184	-0.34(-0.80%)
Sep 13, 2016	42.63	43.52	42.32	42.84	2,425,457	-0.16(-0.37%)
Sep 12, 2016	41.36	43.11	41.03	43.00	2,485,944	+0.75(+1.78%)
Sep 09, 2016	43.51	43.70	42.24	42.24	3,116,756	-1.22(-2.81%)
Sep 08, 2016	43.73	43.94	42.86	43.46	2,223,497	-0.27(-0.63%)
Sep 07, 2016	43.60	44.05	43.40	43.74	2,426,090	+0.24(+0.55%)
Sep 06, 2016	44.25	44.48	43.45	43.50	3,077,612	-0.56(-1.26%)
Sep 02, 2016	44.12	44.05	44.05	44.05	1,157,760	+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.