Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.12	49.26	48.62	48.81	1,409,940	+0.33(+0.67%)
Nov 29, 2016	47.74	48.86	47.62	48.49	602,735	+0.22(+0.45%)
Nov 28, 2016	48.16	48.79	48.05	48.27	651,635	+0.58(+1.22%)
Nov 25, 2016	47.77	47.90	47.47	47.69	351,650	+0.67(+1.43%)
Nov 23, 2016		47.02	47.02	47.02	0	-1.52(-3.14%)
Nov 22, 2016	48.47	48.64	47.54	48.54	832,817	+2.14(+4.61%)
Nov 21, 2016	46.37	46.84	46.08	46.40	553,749	+1.16(+2.56%)
Nov 18, 2016	46.06	46.30	45.06	45.24	706,815	-0.51(-1.11%)
Nov 17, 2016	45.99	46.83	45.51	45.75	1,265,499	+0.21(+0.46%)
Nov 16, 2016	45.03	45.92	44.82	45.54	678,787	-1.21(-2.60%)
Nov 15, 2016	45.20	46.96	45.09	46.76	1,031,472	+2.63(+5.95%)
Nov 14, 2016	44.17	44.87	43.03	44.13	1,210,161	-0.97(-2.15%)
Nov 11, 2016	45.03	46.23	43.35	45.10	1,710,340	-2.75(-5.76%)
Nov 10, 2016	50.91	51.39	47.06	47.85	1,234,820	-4.44(-8.49%)
Nov 09, 2016	52.61	54.25	51.65	52.29	1,469,816	-5.65(-9.76%)
Nov 08, 2016	56.06	58.84	55.64	57.95	790,563	+1.16(+2.04%)
Nov 07, 2016	54.97	57.00	54.80	56.79	1,014,911	+5.47(+10.67%)
Nov 04, 2016	51.66	52.35	51.09	51.31	606,084	-1.57(-2.96%)
Nov 03, 2016	53.53	53.98	52.36	52.88	572,803	-0.45(-0.85%)
Nov 02, 2016	54.77	55.13	52.63	53.33	885,392	-1.96(-3.54%)
Nov 01, 2016	57.33	57.38	54.02	55.29	1,112,547	-1.48(-2.60%)
Oct 31, 2016	56.42	57.28	56.31	56.77	738,573	+0.99(+1.77%)
Oct 28, 2016	56.64	57.35	54.97	55.78	690,464	-0.64(-1.14%)
Oct 27, 2016	58.09	58.09	56.33	56.42	459,402	-1.52(-2.63%)
Oct 26, 2016	57.81	58.77	57.39	57.95	448,919	-1.84(-3.08%)
Oct 25, 2016	59.53	60.17	59.25	59.79	286,509	+0.23(+0.38%)
Oct 24, 2016	60.28	60.46	59.20	59.56	317,288	+0.65(+1.11%)
Oct 21, 2016	57.87	59.03	57.67	58.91	265,543	+0.00(+0.00%)
Oct 20, 2016	58.84	59.70	58.30	58.91	349,404	-0.59(-0.99%)
Oct 19, 2016	59.22	59.81	58.62	59.50	381,548	+1.02(+1.75%)
Oct 18, 2016	58.30	58.71	57.79	58.47	601,536	+2.97(+5.36%)
Oct 17, 2016	55.43	56.07	55.29	55.50	275,338	-0.14(-0.24%)
Oct 14, 2016	56.89	57.15	55.37	55.64	550,546	+0.19(+0.34%)
Oct 13, 2016	54.39	56.04	53.42	55.45	690,863	-1.55(-2.72%)
Oct 12, 2016	56.71	57.57	56.18	57.00	393,241	-0.26(-0.46%)
Oct 11, 2016	58.36	58.36	56.41	57.26	1,077,701	-4.27(-6.94%)
Oct 10, 2016	60.75	61.94	60.53	61.53	446,403	+1.89(+3.18%)
Oct 07, 2016	60.72	60.82	58.22	59.63	512,079	-0.84(-1.39%)
Oct 06, 2016	59.27	60.54	58.90	60.47	416,193	+0.21(+0.35%)
Oct 05, 2016	59.57	60.49	58.99	60.27	611,352	+2.55(+4.41%)
Oct 04, 2016	59.78	60.24	57.20	57.72	573,545	-2.13(-3.56%)
Oct 03, 2016	58.89	60.09	58.22	59.85	521,914	+1.14(+1.94%)
Sep 30, 2016	58.48	59.19	57.78	58.71	755,182	+0.90(+1.55%)
Sep 29, 2016	60.09	60.51	57.30	57.81	1,077,290	-3.20(-5.24%)
Sep 28, 2016	59.71	61.13	58.10	61.01	846,711	+1.65(+2.78%)
Sep 27, 2016	58.15	59.37	57.49	59.36	699,344	+2.29(+4.02%)
Sep 26, 2016	57.88	58.36	56.99	57.07	614,774	-2.46(-4.13%)
Sep 23, 2016	60.36	60.94	59.50	59.52	638,683	-2.52(-4.06%)
Sep 22, 2016	62.34	62.88	61.30	62.04	728,321	+1.31(+2.16%)
Sep 21, 2016	57.55	60.92	57.13	60.73	1,064,334	+4.73(+8.45%)
Sep 20, 2016	57.15	57.16	55.95	56.00	524,768	+0.11(+0.19%)
Sep 19, 2016	56.75	57.25	55.69	55.89	602,170	+1.33(+2.44%)
Sep 16, 2016	54.36	54.84	53.10	54.56	847,896	-1.24(-2.22%)
Sep 15, 2016	54.29	56.15	53.51	55.80	943,757	+2.70(+5.09%)
Sep 14, 2016	53.12	54.73	52.97	53.10	1,038,480	+0.42(+0.79%)
Sep 13, 2016	54.33	54.94	51.79	52.68	1,457,624	-4.28(-7.51%)
Sep 12, 2016	53.46	57.45	53.15	56.96	743,439	+1.15(+2.06%)
Sep 09, 2016	59.08	59.11	55.73	55.81	1,475,564	-6.21(-10.01%)
Sep 08, 2016	62.59	63.08	61.61	62.02	825,207	-0.55(-0.88%)
Sep 07, 2016	63.23	63.23	62.13	62.57	1,020,337	-0.49(-0.78%)
Sep 06, 2016	61.64	63.22	61.31	63.06	1,429,508	+3.82(+6.46%)
Sep 02, 2016	58.90	59.23	59.23	59.23	995,781	+2.71(+4.79%)

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.