Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.41	48.83	46.52	48.19	9,516,951	+3.81(+8.58%)
Nov 29, 2016	43.66	44.91	42.41	44.38	6,010,117	-0.45(-0.99%)
Nov 28, 2016	46.33	46.48	44.75	44.83	5,502,176	-1.09(-2.37%)
Nov 25, 2016	46.13	46.51	45.67	45.91	2,507,306	-0.59(-1.27%)
Nov 23, 2016		46.51	46.51	46.51	0	+0.86(+1.89%)
Nov 22, 2016	46.44	46.74	44.66	45.64	4,522,792	-0.58(-1.26%)
Nov 21, 2016	46.56	47.05	45.74	46.23	4,716,631	+0.87(+1.92%)
Nov 18, 2016	45.01	45.84	44.83	45.36	3,768,707	+0.50(+1.11%)
Nov 17, 2016	46.38	46.57	44.68	44.86	4,070,635	-0.77(-1.68%)
Nov 16, 2016	45.87	46.48	45.40	45.63	4,099,296	-0.69(-1.48%)
Nov 15, 2016	43.81	46.40	43.81	46.32	8,285,241	+3.26(+7.57%)
Nov 14, 2016	42.03	43.09	41.81	43.06	4,096,879	+0.88(+2.10%)
Nov 11, 2016	42.34	43.09	41.63	42.17	4,814,945	-0.44(-1.03%)
Nov 10, 2016	42.41	42.82	41.82	42.61	4,478,529	+0.22(+0.52%)
Nov 09, 2016	41.67	43.17	41.49	42.39	4,476,079	+0.80(+1.91%)
Nov 08, 2016	41.60	42.12	41.28	41.60	3,200,709	-0.38(-0.91%)
Nov 07, 2016	42.09	42.20	41.06	41.98	6,315,549	+0.96(+2.33%)
Nov 04, 2016	40.33	41.49	39.90	41.02	8,534,154	+0.45(+1.12%)
Nov 03, 2016	42.71	42.71	39.99	40.57	11,983,642	-2.88(-6.63%)
Nov 02, 2016	43.24	43.97	42.77	43.44	6,792,634	-0.05(-0.12%)
Nov 01, 2016	44.07	44.10	42.66	43.50	3,802,686	+0.04(+0.08%)
Oct 31, 2016	44.15	44.38	43.39	43.46	3,546,044	-0.91(-2.04%)
Oct 28, 2016	45.03	45.75	43.99	44.37	4,982,924	-0.72(-1.59%)
Oct 27, 2016	45.29	45.83	44.75	45.08	3,291,887	+0.01(+0.03%)
Oct 26, 2016	43.85	45.29	43.77	45.07	4,234,126	+0.81(+1.83%)
Oct 25, 2016	44.99	45.29	44.12	44.26	2,960,971	-0.74(-1.64%)
Oct 24, 2016	45.48	45.69	44.18	44.99	4,131,896	-0.45(-0.98%)
Oct 21, 2016	46.01	46.13	45.21	45.44	4,347,450	-0.94(-2.03%)
Oct 20, 2016	46.40	46.65	45.74	46.38	4,720,623	-0.61(-1.31%)
Oct 19, 2016	46.40	47.43	46.03	47.00	4,960,789	+1.45(+3.19%)
Oct 18, 2016	45.26	46.17	45.24	45.54	5,691,884	+0.71(+1.58%)
Oct 17, 2016	44.68	45.09	43.95	44.83	4,845,219	+0.06(+0.13%)
Oct 14, 2016	45.39	45.50	44.66	44.77	4,939,422	-0.22(-0.48%)
Oct 13, 2016	44.94	45.47	43.86	44.99	6,537,590	-0.46(-1.02%)
Oct 12, 2016	45.45	45.79	44.82	45.45	4,588,328	-0.12(-0.25%)
Oct 11, 2016	46.32	46.52	45.24	45.57	4,099,309	-0.93(-2.01%)
Oct 10, 2016	46.38	47.11	46.18	46.51	3,251,898	+0.60(+1.31%)
Oct 07, 2016	46.57	46.82	45.50	45.90	5,411,892	-0.55(-1.19%)
Oct 06, 2016	47.01	47.24	46.18	46.46	4,648,581	-0.41(-0.87%)
Oct 05, 2016	47.09	47.63	46.65	46.86	4,761,330	+0.62(+1.35%)
Oct 04, 2016	46.51	47.70	45.69	46.24	8,728,758	-0.12(-0.25%)
Oct 03, 2016	46.19	46.85	45.59	46.35	4,000,312	+0.06(+0.13%)
Sep 30, 2016	46.63	47.18	46.21	46.30	7,297,603	+0.09(+0.20%)
Sep 29, 2016	45.90	47.84	45.61	46.20	10,890,263	+0.03(+0.06%)
Sep 28, 2016	43.54	46.43	43.15	46.17	10,972,448	+2.98(+6.90%)
Sep 27, 2016	42.78	43.40	42.12	43.19	5,902,756	-0.25(-0.58%)
Sep 26, 2016	44.30	44.37	43.38	43.45	5,443,797	-0.06(-0.13%)
Sep 23, 2016	43.61	44.53	42.88	43.51	8,541,014	-0.71(-1.61%)
Sep 22, 2016	44.63	45.08	44.06	44.22	9,988,144	+0.08(+0.18%)
Sep 21, 2016	42.19	44.17	42.11	44.14	10,374,656	+2.46(+5.91%)
Sep 20, 2016	41.74	42.37	41.56	41.67	4,143,052	-0.26(-0.62%)
Sep 19, 2016	42.83	42.83	41.87	41.93	4,499,292	-0.51(-1.21%)
Sep 16, 2016	41.85	42.66	41.72	42.45	7,033,235	-0.10(-0.24%)
Sep 15, 2016	41.47	42.58	41.24	42.55	6,843,292	+1.41(+3.44%)
Sep 14, 2016	41.40	42.63	41.00	41.13	6,960,480	-0.55(-1.32%)
Sep 13, 2016	42.48	43.20	41.46	41.69	10,408,596	-1.73(-3.99%)
Sep 12, 2016	42.82	43.63	42.26	43.42	8,647,186	+0.36(+0.84%)
Sep 09, 2016	42.40	43.33	42.29	43.06	13,063,211	+0.25(+0.59%)
Sep 08, 2016	41.00	43.00	40.59	42.80	14,976,128	+2.84(+7.11%)
Sep 07, 2016	41.29	42.76	39.71	39.96	20,118,730	+2.51(+6.70%)
Sep 06, 2016	37.24	37.69	36.77	37.45	3,067,937	+0.28(+0.74%)
Sep 02, 2016	36.49	37.18	37.18	37.18	3,420,464	+1.09(+3.01%)

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.