Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.45	46.75	46.20	46.30	178,620	+0.05(+0.11%)
Nov 29, 2016	46.20	46.62	45.95	46.25	149,101	+0.20(+0.43%)
Nov 28, 2016	47.25	47.35	46.00	46.05	184,351	-0.95(-2.02%)
Nov 25, 2016	46.50	47.00	46.30	47.00	102,292	+0.45(+0.97%)
Nov 23, 2016		46.55	46.55	46.55	0	-0.30(-0.64%)
Nov 22, 2016	44.25	46.95	44.25	46.85	369,114	+2.65(+6.00%)
Nov 21, 2016	49.25	49.65	43.70	44.20	635,691	-5.05(-10.25%)
Nov 18, 2016	48.80	49.25	48.30	49.25	255,101	+0.45(+0.92%)
Nov 17, 2016	49.00	49.75	48.50	48.80	180,131	-0.20(-0.41%)
Nov 16, 2016	49.55	49.70	48.60	49.00	143,987	-0.55(-1.11%)
Nov 15, 2016	49.15	49.92	48.75	49.55	402,684	+0.40(+0.81%)
Nov 14, 2016	48.65	49.50	48.50	49.15	281,542	+1.15(+2.40%)
Nov 11, 2016	47.20	48.20	46.95	48.00	379,992	+1.05(+2.24%)
Nov 10, 2016	46.90	47.60	46.50	46.95	487,369	+0.85(+1.84%)
Nov 09, 2016	42.90	46.35	42.90	46.10	298,971	+2.90(+6.71%)
Nov 08, 2016	42.90	43.75	42.70	43.20	82,133	+0.00(+0.00%)
Nov 07, 2016	42.75	43.30	42.65	43.20	115,873	+1.20(+2.86%)
Nov 04, 2016	40.85	42.45	40.78	42.00	165,970	+1.25(+3.07%)
Nov 03, 2016	41.55	41.65	40.70	40.75	114,871	-0.75(-1.81%)
Nov 02, 2016	42.35	42.55	41.50	41.50	171,116	-0.85(-2.01%)
Nov 01, 2016	42.90	43.05	42.05	42.35	117,634	-0.35(-0.82%)
Oct 31, 2016	42.25	42.75	41.75	42.70	175,137	+0.55(+1.30%)
Oct 28, 2016	41.80	42.55	41.75	42.15	129,453	+0.25(+0.60%)
Oct 27, 2016	41.80	41.95	41.50	41.90	110,997	+0.25(+0.60%)
Oct 26, 2016	41.30	42.05	41.30	41.65	80,490	+0.10(+0.24%)
Oct 25, 2016	41.45	41.60	41.10	41.55	109,171	+0.15(+0.36%)
Oct 24, 2016	41.00	41.70	40.90	41.40	113,919	+0.65(+1.60%)
Oct 21, 2016	40.35	40.90	40.15	40.75	115,789	+0.05(+0.12%)
Oct 20, 2016	40.50	40.95	40.33	40.70	117,914	-0.05(-0.12%)
Oct 19, 2016	40.55	41.10	40.55	40.75	202,487	+0.05(+0.12%)
Oct 18, 2016	41.20	41.20	40.20	40.70	199,259	+0.20(+0.49%)
Oct 17, 2016	40.10	40.90	39.70	40.50	301,807	+0.03(+0.07%)
Oct 14, 2016	40.09	40.97	39.77	40.47	510,766	+0.44(+1.10%)
Oct 13, 2016	40.39	42.41	39.50	40.03	1,199,717	-4.99(-11.08%)
Oct 12, 2016	44.55	45.10	44.42	45.02	168,307	+0.38(+0.85%)
Oct 11, 2016	46.04	46.14	44.31	44.64	192,328	-1.60(-3.46%)
Oct 10, 2016	45.87	46.55	45.87	46.24	94,796	+0.62(+1.36%)
Oct 07, 2016	46.54	46.54	45.45	45.62	145,424	-0.80(-1.72%)
Oct 06, 2016	47.11	47.11	46.14	46.42	88,864	-0.51(-1.09%)
Oct 05, 2016	46.70	47.42	46.40	46.93	99,613	+0.59(+1.27%)
Oct 04, 2016	47.16	47.28	46.28	46.34	82,384	-0.54(-1.15%)
Oct 03, 2016	46.53	47.03	46.45	46.88	138,036	+0.07(+0.15%)
Sep 30, 2016	46.61	47.10	46.24	46.81	217,913	+0.59(+1.28%)
Sep 29, 2016	46.77	46.98	46.20	46.22	74,507	-0.75(-1.60%)
Sep 28, 2016	46.75	47.03	46.59	46.97	74,475	+0.17(+0.36%)
Sep 27, 2016	46.31	47.00	46.31	46.80	103,680	+0.59(+1.28%)
Sep 26, 2016	46.63	46.94	46.21	46.21	149,890	-0.75(-1.60%)
Sep 23, 2016	47.26	47.44	46.96	46.96	133,994	-0.60(-1.26%)
Sep 22, 2016	47.14	47.93	47.10	47.56	178,961	+0.59(+1.26%)
Sep 21, 2016	46.70	47.15	46.45	46.97	134,123	+0.57(+1.23%)
Sep 20, 2016	46.62	46.95	46.37	46.40	115,842	-0.09(-0.19%)
Sep 19, 2016	46.27	47.09	46.23	46.49	125,338	+0.18(+0.39%)
Sep 16, 2016	46.17	46.55	45.98	46.31	496,740	-0.12(-0.26%)
Sep 15, 2016	46.18	47.18	46.11	46.43	191,198	+0.41(+0.89%)
Sep 14, 2016	46.32	46.77	45.98	46.02	113,006	-0.29(-0.63%)
Sep 13, 2016	46.83	46.91	46.16	46.31	119,155	-0.71(-1.51%)
Sep 12, 2016	46.32	47.22	46.32	47.02	145,068	+0.31(+0.66%)
Sep 09, 2016	48.25	48.36	46.68	46.71	124,201	-1.65(-3.41%)
Sep 08, 2016	48.13	48.60	47.99	48.36	140,333	+0.24(+0.50%)
Sep 07, 2016	47.25	48.14	47.25	48.12	138,691	+0.62(+1.31%)
Sep 06, 2016	48.05	48.40	47.38	47.50	206,127	-0.51(-1.06%)
Sep 02, 2016	47.05	48.01	48.01	48.01	117,300	+1.20(+2.56%)

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.