Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.11	47.64	45.98	46.08	117,968	-0.37(-0.81%)
Nov 29, 2016	47.52	47.65	46.41	46.45	98,220	-0.79(-1.66%)
Nov 28, 2016	48.08	48.22	47.16	47.24	72,377	-0.97(-2.00%)
Nov 25, 2016	47.78	48.50	47.75	48.20	34,838	+0.33(+0.68%)
Nov 23, 2016		47.87	47.87	47.87	0	-0.01(-0.02%)
Nov 22, 2016	47.50	47.94	46.85	47.88	60,976	+0.65(+1.37%)
Nov 21, 2016	46.18	47.27	46.09	47.24	74,189	+0.81(+1.75%)
Nov 18, 2016	45.54	46.76	45.52	46.42	112,507	+0.69(+1.51%)
Nov 17, 2016	46.57	46.57	45.28	45.73	150,666	-0.41(-0.89%)
Nov 16, 2016	45.35	46.80	44.67	46.14	148,702	+0.64(+1.40%)
Nov 15, 2016	44.51	45.65	43.74	45.50	105,456	+0.84(+1.88%)
Nov 14, 2016	41.42	45.23	41.41	44.67	177,789	+1.58(+3.66%)
Nov 11, 2016	42.23	43.20	40.93	43.09	304,994	+0.99(+2.36%)
Nov 10, 2016	39.17	42.74	38.35	42.10	371,408	+3.11(+7.97%)
Nov 09, 2016	36.26	39.17	35.56	38.99	318,738	+2.89(+8.00%)
Nov 08, 2016	36.20	36.34	35.61	36.11	42,880	-0.20(-0.55%)
Nov 07, 2016	35.52	36.43	35.45	36.31	66,828	+1.08(+3.08%)
Nov 04, 2016	35.35	35.95	34.56	35.22	65,989	-0.03(-0.08%)
Nov 03, 2016	34.86	35.77	34.86	35.25	64,239	+0.43(+1.23%)
Nov 02, 2016	35.10	35.10	34.54	34.82	51,602	-0.29(-0.83%)
Nov 01, 2016	35.88	35.95	34.98	35.11	74,630	-0.57(-1.61%)
Oct 31, 2016	36.02	36.33	35.67	35.69	77,923	-0.26(-0.73%)
Oct 28, 2016	35.95	36.24	35.59	35.95	44,222	-0.08(-0.23%)
Oct 27, 2016	35.97	36.08	35.71	36.03	47,563	+0.26(+0.71%)
Oct 26, 2016	35.93	36.13	35.53	35.78	40,108	-0.28(-0.78%)
Oct 25, 2016	36.08	36.29	35.73	36.06	42,011	-0.02(-0.05%)
Oct 24, 2016	36.23	36.43	35.88	36.08	37,615	+0.07(+0.20%)
Oct 21, 2016	35.44	36.11	35.44	36.01	37,846	+0.19(+0.53%)
Oct 20, 2016	35.54	36.31	35.54	35.81	45,593	+0.28(+0.79%)
Oct 19, 2016	35.48	35.83	35.07	35.53	66,727	+0.21(+0.59%)
Oct 18, 2016	35.69	35.69	35.25	35.32	51,058	+0.10(+0.28%)
Oct 17, 2016	35.25	35.61	34.94	35.22	61,899	+0.03(+0.08%)
Oct 14, 2016	36.03	36.42	35.16	35.19	91,414	-0.60(-1.68%)
Oct 13, 2016	35.72	35.95	35.40	35.80	55,293	-0.34(-0.93%)
Oct 12, 2016	36.41	37.05	36.06	36.13	53,403	-0.33(-0.90%)
Oct 11, 2016	36.73	37.19	36.10	36.46	40,723	-0.29(-0.79%)
Oct 10, 2016	36.81	37.09	36.42	36.75	38,505	+0.12(+0.32%)
Oct 07, 2016	36.55	36.76	36.40	36.63	67,516	+0.01(+0.02%)
Oct 06, 2016	36.65	36.72	36.16	36.62	48,697	-0.17(-0.47%)
Oct 05, 2016	36.89	37.23	36.32	36.80	73,787	-0.04(-0.10%)
Oct 04, 2016	36.72	37.32	36.72	36.83	51,691	+0.09(+0.25%)
Oct 03, 2016	36.72	36.77	35.72	36.74	84,459	-0.03(-0.07%)
Sep 30, 2016	36.42	37.10	36.30	36.77	85,842	+0.56(+1.56%)
Sep 29, 2016	36.36	36.97	36.08	36.21	44,311	-0.32(-0.87%)
Sep 28, 2016	36.00	36.52	35.93	36.52	50,558	+0.53(+1.47%)
Sep 27, 2016	35.17	36.06	35.10	36.00	48,011	+0.79(+2.25%)
Sep 26, 2016	35.59	35.63	35.19	35.20	62,270	-0.59(-1.65%)
Sep 23, 2016	35.61	36.10	35.61	35.80	61,222	-0.05(-0.15%)
Sep 22, 2016	35.36	36.09	35.30	35.85	117,737	+0.79(+2.26%)
Sep 21, 2016	35.07	35.19	34.78	35.06	78,014	+0.07(+0.21%)
Sep 20, 2016	34.75	35.22	34.59	34.98	78,914	+0.43(+1.24%)
Sep 19, 2016	34.22	34.90	34.22	34.56	142,627	+0.36(+1.07%)
Sep 16, 2016	34.54	34.59	34.01	34.19	181,410	-0.48(-1.39%)
Sep 15, 2016	33.70	34.92	33.63	34.68	74,116	+0.97(+2.89%)
Sep 14, 2016	33.80	34.14	33.40	33.70	56,540	-0.15(-0.43%)
Sep 13, 2016	34.47	34.47	33.76	33.85	64,551	-0.97(-2.77%)
Sep 12, 2016	33.99	34.89	33.21	34.81	65,768	+0.53(+1.54%)
Sep 09, 2016	34.84	35.02	34.16	34.28	109,787	-0.88(-2.51%)
Sep 08, 2016	34.58	35.19	34.22	35.17	76,056	+0.62(+1.79%)
Sep 07, 2016	33.29	34.58	33.03	34.55	67,838	+1.28(+3.83%)
Sep 06, 2016	32.96	33.28	32.55	33.27	61,613	+0.52(+1.59%)
Sep 02, 2016	32.81	32.75	32.75	32.75	33,046	+0.01(+0.03%)

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.