Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	51.86	52.90	51.23	51.69	3,972,234	+2.01(+4.06%)
Nov 29, 2016	49.96	49.96	48.48	49.67	1,816,186	-0.68(-1.34%)
Nov 28, 2016	51.14	51.25	50.30	50.35	1,049,773	-0.79(-1.54%)
Nov 25, 2016	51.14	51.28	50.70	51.14	617,042	+0.03(+0.06%)
Nov 23, 2016		51.11	51.11	51.11	0	+0.46(+0.91%)
Nov 22, 2016	51.25	51.25	50.04	50.65	1,632,284	-0.35(-0.69%)
Nov 21, 2016	49.99	51.64	49.93	51.01	2,876,741	+1.37(+2.75%)
Nov 18, 2016	49.63	49.75	49.17	49.64	1,347,075	+0.01(+0.03%)
Nov 17, 2016	50.02	50.22	49.49	49.63	1,632,982	-0.38(-0.75%)
Nov 16, 2016	50.23	50.43	49.58	50.00	1,314,569	-0.63(-1.24%)
Nov 15, 2016	50.30	50.73	50.06	50.63	2,422,749	+0.38(+0.75%)
Nov 14, 2016	50.67	50.81	49.63	50.26	1,559,362	+0.06(+0.13%)
Nov 11, 2016	50.35	51.10	50.02	50.19	2,632,288	-0.47(-0.94%)
Nov 10, 2016	50.23	50.98	50.23	50.67	3,453,108	+0.96(+1.94%)
Nov 09, 2016	47.46	50.47	47.25	49.70	4,244,599	+2.46(+5.20%)
Nov 08, 2016	47.20	47.61	47.00	47.25	3,570,756	+0.05(+0.10%)
Nov 07, 2016	47.28	47.47	46.83	47.20	4,997,195	+0.83(+1.80%)
Nov 04, 2016	46.94	47.18	46.34	46.36	3,854,782	-0.59(-1.25%)
Nov 03, 2016	46.93	47.44	46.66	46.95	2,413,129	+0.04(+0.09%)
Nov 02, 2016	46.71	47.20	46.34	46.91	4,774,169	-0.16(-0.33%)
Nov 01, 2016	47.35	47.48	46.56	47.06	3,414,783	-0.26(-0.55%)
Oct 31, 2016	48.23	48.32	47.31	47.33	2,303,555	-0.62(-1.30%)
Oct 28, 2016	47.98	48.70	47.83	47.95	2,144,602	+0.20(+0.41%)
Oct 27, 2016	48.73	48.78	47.74	47.75	2,399,577	-0.77(-1.59%)
Oct 26, 2016	47.89	49.09	47.78	48.52	1,474,586	+0.43(+0.90%)
Oct 25, 2016	48.72	48.83	48.05	48.09	1,959,713	-0.69(-1.42%)
Oct 24, 2016	48.97	49.13	48.49	48.78	1,387,296	+0.22(+0.45%)
Oct 21, 2016	47.56	48.66	47.46	48.56	1,938,512	+0.31(+0.65%)
Oct 20, 2016	49.03	49.74	48.15	48.25	2,964,898	-0.86(-1.76%)
Oct 19, 2016	48.11	50.14	47.94	49.12	3,139,105	+1.33(+2.78%)
Oct 18, 2016	48.43	48.43	47.60	47.79	1,988,362	-0.06(-0.12%)
Oct 17, 2016	48.01	48.10	47.71	47.84	1,537,383	-0.11(-0.24%)
Oct 14, 2016	47.40	48.19	47.26	47.96	2,476,215	+0.81(+1.71%)
Oct 13, 2016	46.99	47.21	46.60	47.15	2,642,982	-0.46(-0.97%)
Oct 12, 2016	47.38	47.74	47.21	47.61	2,208,217	+0.27(+0.57%)
Oct 11, 2016	46.81	48.22	46.81	47.34	4,149,096	+0.16(+0.33%)
Oct 10, 2016	48.25	49.79	47.04	47.19	7,044,516	-3.93(-7.68%)
Oct 07, 2016	51.33	51.94	50.72	51.11	1,638,117	-1.03(-1.97%)
Oct 06, 2016	51.95	52.29	51.76	52.14	1,243,235	+0.01(+0.01%)
Oct 05, 2016	51.77	52.57	51.70	52.13	1,324,812	+0.76(+1.47%)
Oct 04, 2016	52.08	52.18	51.11	51.37	1,899,069	-0.64(-1.24%)
Oct 03, 2016	51.84	52.52	51.83	52.02	1,642,200	-0.08(-0.16%)
Sep 30, 2016	51.20	52.34	51.00	52.10	2,210,934	+1.25(+2.46%)
Sep 29, 2016	50.49	51.24	50.40	50.85	1,901,462	+0.28(+0.56%)
Sep 28, 2016	49.34	50.62	49.30	50.57	1,843,104	+1.43(+2.91%)
Sep 27, 2016	48.42	49.14	48.36	49.14	2,302,002	+0.40(+0.83%)
Sep 26, 2016	49.05	49.19	48.69	48.73	1,650,347	-0.50(-1.01%)
Sep 23, 2016	50.42	50.61	49.21	49.23	1,341,289	-1.39(-2.75%)
Sep 22, 2016	50.55	50.70	50.20	50.62	1,501,216	+0.71(+1.43%)
Sep 21, 2016	49.05	49.99	48.89	49.91	1,683,049	+1.10(+2.26%)
Sep 20, 2016	48.87	49.03	48.65	48.81	1,479,863	+0.21(+0.44%)
Sep 19, 2016	48.68	48.70	48.30	48.59	1,189,154	+0.52(+1.09%)
Sep 16, 2016	48.30	48.37	47.84	48.07	2,090,254	-0.47(-0.96%)
Sep 15, 2016	47.86	48.78	47.69	48.54	1,999,973	+0.71(+1.49%)
Sep 14, 2016	48.37	48.48	47.48	47.82	2,840,170	-0.56(-1.16%)
Sep 13, 2016	48.92	49.14	48.08	48.38	1,944,248	-1.13(-2.29%)
Sep 12, 2016	48.53	49.68	48.23	49.51	1,180,883	+0.66(+1.35%)
Sep 09, 2016	50.84	51.03	48.85	48.85	1,942,048	-2.47(-4.81%)
Sep 08, 2016	50.67	51.42	50.47	51.32	1,774,718	+0.58(+1.14%)
Sep 07, 2016	50.92	51.06	50.57	50.74	1,770,810	-0.33(-0.65%)
Sep 06, 2016	51.54	51.73	50.84	51.08	1,390,914	-0.40(-0.77%)
Sep 02, 2016	51.63	51.47	51.47	51.47	1,606,296	+0.15(+0.29%)

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.