Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	54.79	55.41	53.56	53.56	5,271,152	-1.17(-2.13%)
Nov 29, 2016	54.32	55.17	54.12	54.72	3,863,566	+0.41(+0.75%)
Nov 28, 2016	54.02	54.37	53.37	54.32	4,287,376	+0.39(+0.71%)
Nov 25, 2016	53.64	54.27	53.47	53.93	1,397,853	+0.25(+0.46%)
Nov 23, 2016		53.68	53.68	53.68	0	+0.10(+0.18%)
Nov 22, 2016	53.00	54.00	53.00	53.59	3,786,869	+0.51(+0.97%)
Nov 21, 2016	52.85	53.32	52.46	53.07	3,484,262	+0.13(+0.24%)
Nov 18, 2016	52.49	53.10	52.45	52.94	1,790,006	+0.20(+0.37%)
Nov 17, 2016	51.98	52.85	51.86	52.75	2,840,088	+0.65(+1.25%)
Nov 16, 2016	52.00	52.30	51.50	52.09	4,275,731	-0.72(-1.37%)
Nov 15, 2016	52.30	52.97	51.78	52.81	4,419,615	+0.53(+1.02%)
Nov 14, 2016	51.24	53.26	51.24	52.28	6,829,208	+0.38(+0.72%)
Nov 11, 2016	51.39	52.27	50.92	51.91	3,640,292	+0.36(+0.69%)
Nov 10, 2016	52.36	52.50	50.38	51.55	10,656,324	-0.82(-1.57%)
Nov 09, 2016	48.60	52.44	48.46	52.37	7,662,155	+2.52(+5.05%)
Nov 08, 2016	49.85	50.14	49.54	49.85	1,890,851	+0.11(+0.22%)
Nov 07, 2016	49.78	50.27	49.40	49.74	3,898,454	+0.99(+2.03%)
Nov 04, 2016	48.20	49.98	48.20	48.75	3,300,874	-0.17(-0.34%)
Nov 03, 2016	48.68	49.30	48.62	48.92	4,138,512	+0.34(+0.69%)
Nov 02, 2016	48.66	49.17	48.17	48.59	3,319,660	-0.11(-0.22%)
Nov 01, 2016	49.08	49.22	48.24	48.69	2,838,679	-0.43(-0.88%)
Oct 31, 2016	49.03	49.40	48.72	49.13	3,572,271	+0.38(+0.77%)
Oct 28, 2016	48.65	49.37	48.49	48.75	3,267,253	-0.15(-0.30%)
Oct 27, 2016	48.95	49.15	48.35	48.90	4,212,525	+0.00(+0.00%)
Oct 26, 2016	49.08	49.79	48.75	48.90	11,330,838	-0.10(-0.20%)
Oct 25, 2016	50.55	51.03	48.83	49.00	12,055,154	-1.57(-3.11%)
Oct 24, 2016	47.74	50.73	47.74	50.57	21,457,234	+4.39(+9.50%)
Oct 21, 2016	46.29	46.71	46.02	46.19	5,909,235	-0.30(-0.64%)
Oct 20, 2016	46.46	46.58	45.93	46.48	2,401,779	-0.27(-0.57%)
Oct 19, 2016	46.52	46.82	46.21	46.75	2,991,854	-0.03(-0.06%)
Oct 18, 2016	46.34	46.94	46.28	46.78	2,870,650	+0.82(+1.78%)
Oct 17, 2016	45.53	45.98	45.48	45.96	1,720,924	+0.29(+0.63%)
Oct 14, 2016	45.49	46.43	45.35	45.67	2,258,252	+0.22(+0.48%)
Oct 13, 2016	45.04	45.47	44.53	45.45	3,042,144	-0.02(-0.04%)
Oct 12, 2016	45.06	45.59	44.97	45.47	1,411,897	+0.41(+0.92%)
Oct 11, 2016	45.62	45.62	44.67	45.06	2,010,417	-0.53(-1.17%)
Oct 10, 2016	44.75	45.67	44.65	45.59	2,254,213	+0.87(+1.94%)
Oct 07, 2016	45.19	45.19	44.37	44.72	2,968,464	-0.23(-0.51%)
Oct 06, 2016	45.35	45.54	44.71	44.95	3,110,138	-0.56(-1.23%)
Oct 05, 2016	46.37	46.37	45.46	45.51	2,400,934	-0.68(-1.47%)
Oct 04, 2016	46.21	46.68	46.07	46.19	3,533,570	-0.13(-0.28%)
Oct 03, 2016	45.98	46.54	45.73	46.31	2,129,241	+0.16(+0.34%)
Sep 30, 2016	45.90	46.65	45.63	46.16	3,852,461	+0.26(+0.56%)
Sep 29, 2016	46.15	46.27	45.66	45.90	2,488,557	-0.35(-0.75%)
Sep 28, 2016	46.22	46.39	45.85	46.24	1,741,790	-0.09(-0.19%)
Sep 27, 2016	46.32	46.70	46.12	46.33	3,424,682	-0.02(-0.04%)
Sep 26, 2016	46.21	46.55	46.08	46.35	2,095,026	-0.37(-0.78%)
Sep 23, 2016	46.41	46.87	46.28	46.72	2,711,678	+0.26(+0.55%)
Sep 22, 2016	45.58	46.54	45.17	46.46	3,349,238	+1.14(+2.51%)
Sep 21, 2016	44.47	45.48	44.06	45.33	3,957,625	+1.36(+3.10%)
Sep 20, 2016	45.69	45.69	43.95	43.96	5,362,406	-1.41(-3.11%)
Sep 19, 2016	46.05	46.17	45.18	45.38	1,959,540	-0.61(-1.33%)
Sep 16, 2016	46.49	47.09	45.76	45.99	5,490,914	-0.62(-1.34%)
Sep 15, 2016	45.44	46.89	45.34	46.61	2,930,015	+1.29(+2.86%)
Sep 14, 2016	44.80	45.73	44.77	45.32	4,036,108	+0.52(+1.17%)
Sep 13, 2016	45.15	45.40	44.20	44.79	3,843,441	-0.58(-1.28%)
Sep 12, 2016	43.96	45.57	43.81	45.38	3,845,140	+1.27(+2.89%)
Sep 09, 2016	45.53	45.88	44.08	44.10	3,587,032	-2.05(-4.43%)
Sep 08, 2016	46.08	46.38	45.86	46.15	2,456,137	-0.02(-0.04%)
Sep 07, 2016	46.41	46.50	45.88	46.17	2,930,008	-0.47(-1.02%)
Sep 06, 2016	46.58	46.81	46.23	46.64	2,538,403	-0.08(-0.17%)
Sep 02, 2016	46.19	46.72	46.72	46.72	2,573,471	+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.