Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.00	55.63	53.76	53.76	5,251,080	-1.17(-2.13%)
Nov 29, 2016	54.52	55.38	54.33	54.93	3,848,854	+0.41(+0.75%)
Nov 28, 2016	54.23	54.57	53.57	54.52	4,271,050	+0.39(+0.71%)
Nov 25, 2016	53.85	54.47	53.67	54.14	1,392,530	+0.25(+0.46%)
Nov 23, 2016		53.89	53.89	53.89	0	+0.10(+0.18%)
Nov 22, 2016	53.20	54.21	53.20	53.79	3,772,449	+0.52(+0.97%)
Nov 21, 2016	53.06	53.52	52.66	53.27	3,470,995	+0.13(+0.24%)
Nov 18, 2016	52.69	53.30	52.65	53.15	1,783,190	+0.20(+0.37%)
Nov 17, 2016	52.18	53.06	52.05	52.95	2,829,273	+0.65(+1.25%)
Nov 16, 2016	52.20	52.50	51.70	52.29	4,259,450	-0.72(-1.37%)
Nov 15, 2016	52.50	53.18	51.98	53.02	4,402,785	+0.54(+1.02%)
Nov 14, 2016	51.44	53.46	51.44	52.48	6,803,204	+0.38(+0.72%)
Nov 11, 2016	51.59	52.47	51.11	52.10	3,626,431	+0.36(+0.69%)
Nov 10, 2016	52.56	52.70	50.58	51.75	10,615,746	-0.82(-1.57%)
Nov 09, 2016	48.78	52.64	48.64	52.57	7,632,979	+2.53(+5.05%)
Nov 08, 2016	50.04	50.33	49.73	50.04	1,883,651	+0.11(+0.22%)
Nov 07, 2016	49.97	50.46	49.59	49.93	3,883,609	+0.99(+2.03%)
Nov 04, 2016	48.39	50.17	48.39	48.94	3,288,305	-0.17(-0.34%)
Nov 03, 2016	48.86	49.49	48.80	49.11	4,122,753	+0.34(+0.69%)
Nov 02, 2016	48.84	49.36	48.36	48.77	3,307,019	-0.11(-0.22%)
Nov 01, 2016	49.27	49.41	48.42	48.88	2,827,870	-0.44(-0.88%)
Oct 31, 2016	49.22	49.59	48.91	49.32	3,558,668	+0.38(+0.77%)
Oct 28, 2016	48.83	49.56	48.67	48.94	3,254,812	-0.15(-0.30%)
Oct 27, 2016	49.14	49.34	48.54	49.09	4,196,485	+0.00(+0.00%)
Oct 26, 2016	49.27	49.98	48.94	49.09	11,287,692	-0.10(-0.20%)
Oct 25, 2016	50.75	51.22	49.02	49.19	12,009,249	-1.58(-3.11%)
Oct 24, 2016	47.92	50.92	47.92	50.77	21,375,528	+4.40(+9.50%)
Oct 21, 2016	46.47	46.89	46.19	46.36	5,886,733	-0.30(-0.64%)
Oct 20, 2016	46.64	46.76	46.10	46.66	2,392,633	-0.27(-0.57%)
Oct 19, 2016	46.70	47.00	46.38	46.93	2,980,462	-0.03(-0.06%)
Oct 18, 2016	46.52	47.12	46.46	46.96	2,859,719	+0.82(+1.78%)
Oct 17, 2016	45.71	46.15	45.66	46.13	1,714,371	+0.29(+0.63%)
Oct 14, 2016	45.67	46.61	45.52	45.85	2,249,653	+0.22(+0.48%)
Oct 13, 2016	45.21	45.65	44.70	45.63	3,030,560	-0.02(-0.04%)
Oct 12, 2016	45.23	45.77	45.14	45.65	1,406,521	+0.42(+0.92%)
Oct 11, 2016	45.80	45.80	44.84	45.23	2,002,761	-0.54(-1.17%)
Oct 10, 2016	44.92	45.85	44.83	45.77	2,245,629	+0.87(+1.94%)
Oct 07, 2016	45.36	45.36	44.54	44.89	2,957,160	-0.23(-0.51%)
Oct 06, 2016	45.52	45.72	44.88	45.12	3,098,295	-0.56(-1.23%)
Oct 05, 2016	46.55	46.55	45.64	45.68	2,391,791	-0.68(-1.47%)
Oct 04, 2016	46.38	46.86	46.24	46.36	3,520,114	-0.13(-0.28%)
Oct 03, 2016	46.15	46.71	45.91	46.49	2,121,133	+0.16(+0.34%)
Sep 30, 2016	46.07	46.83	45.81	46.33	3,837,791	+0.26(+0.56%)
Sep 29, 2016	46.32	46.45	45.84	46.07	2,479,081	-0.35(-0.75%)
Sep 28, 2016	46.39	46.57	46.02	46.42	1,735,158	-0.09(-0.19%)
Sep 27, 2016	46.50	46.88	46.29	46.51	3,411,641	-0.02(-0.04%)
Sep 26, 2016	46.38	46.72	46.26	46.53	2,087,049	-0.37(-0.78%)
Sep 23, 2016	46.59	47.05	46.46	46.90	2,701,353	+0.26(+0.55%)
Sep 22, 2016	45.76	46.72	45.34	46.64	3,336,485	+1.14(+2.51%)
Sep 21, 2016	44.64	45.66	44.23	45.50	3,942,555	+1.37(+3.10%)
Sep 20, 2016	45.87	45.87	44.12	44.13	5,341,987	-1.42(-3.11%)
Sep 19, 2016	46.22	46.34	45.35	45.55	1,952,079	-0.61(-1.33%)
Sep 16, 2016	46.67	47.27	45.94	46.16	5,470,005	-0.62(-1.34%)
Sep 15, 2016	45.62	47.07	45.51	46.79	2,918,858	+1.30(+2.86%)
Sep 14, 2016	44.97	45.90	44.94	45.49	4,020,739	+0.53(+1.17%)
Sep 13, 2016	45.32	45.57	44.37	44.96	3,828,806	-0.59(-1.28%)
Sep 12, 2016	44.13	45.75	43.98	45.55	3,830,499	+1.28(+2.89%)
Sep 09, 2016	45.71	46.05	44.25	44.27	3,573,373	-2.05(-4.43%)
Sep 08, 2016	46.25	46.56	46.03	46.32	2,446,785	-0.02(-0.04%)
Sep 07, 2016	46.59	46.68	46.05	46.34	2,918,851	-0.48(-1.02%)
Sep 06, 2016	46.76	46.99	46.41	46.82	2,528,738	-0.08(-0.17%)
Sep 02, 2016	46.36	46.90	46.90	46.90	2,563,671	+1.03(+2.25%)

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.