Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.05	45.05	42.63	42.68	839,329	-2.01(-4.49%)
Nov 29, 2016	44.35	45.42	43.90	44.68	399,164	+0.05(+0.11%)
Nov 28, 2016	45.75	45.95	44.41	44.63	386,360	-1.41(-3.06%)
Nov 25, 2016	46.37	46.37	45.05	46.04	186,302	+0.20(+0.44%)
Nov 23, 2016		45.84	45.84	45.84	0	+0.75(+1.66%)
Nov 22, 2016	46.83	47.08	44.28	45.09	786,518	-1.68(-3.59%)
Nov 21, 2016	46.23	46.90	46.04	46.77	563,323	+0.63(+1.36%)
Nov 18, 2016	47.27	47.69	45.80	46.14	620,658	-1.09(-2.31%)
Nov 17, 2016	47.04	47.06	45.82	47.23	610,205	+0.48(+1.03%)
Nov 16, 2016	47.90	48.44	46.67	46.75	637,007	-1.59(-3.29%)
Nov 15, 2016	48.79	48.79	46.98	48.34	841,838	-0.54(-1.10%)
Nov 14, 2016	47.69	48.97	46.65	48.88	1,222,433	+1.67(+3.53%)
Nov 11, 2016	47.17	47.55	45.46	47.21	1,573,285	-0.60(-1.25%)
Nov 10, 2016	47.92	49.30	46.71	47.81	3,209,582	+1.38(+2.97%)
Nov 09, 2016	45.83	47.45	43.69	46.43	3,297,143	+7.20(+18.36%)
Nov 08, 2016	38.44	40.24	38.25	39.23	728,752	+0.21(+0.54%)
Nov 07, 2016	37.79	39.36	37.52	39.02	1,105,451	+2.62(+7.19%)
Nov 04, 2016	34.96	37.17	34.96	36.40	989,572	+1.34(+3.82%)
Nov 03, 2016	37.38	37.74	34.97	35.06	856,717	-2.22(-5.95%)
Nov 02, 2016	38.29	38.46	37.20	37.28	635,657	-1.37(-3.54%)
Nov 01, 2016	37.90	38.91	37.29	38.65	677,584	+0.75(+1.98%)
Oct 31, 2016	39.11	39.11	37.85	37.90	527,690	-1.19(-3.04%)
Oct 28, 2016	40.01	40.07	38.14	39.09	1,300,793	-1.52(-3.74%)
Oct 27, 2016	41.36	42.06	40.48	40.61	690,602	+0.12(+0.30%)
Oct 26, 2016	40.68	41.56	40.00	40.49	536,950	-0.04(-0.10%)
Oct 25, 2016	40.77	41.30	40.26	40.53	436,892	-0.34(-0.83%)
Oct 24, 2016	41.45	41.76	40.76	40.87	374,034	-0.38(-0.92%)
Oct 21, 2016	41.93	42.05	41.07	41.25	332,861	-0.71(-1.69%)
Oct 20, 2016	41.07	42.35	41.07	41.96	710,221	+0.79(+1.92%)
Oct 19, 2016	41.96	41.96	41.17	41.17	399,865	-0.63(-1.51%)
Oct 18, 2016	41.72	42.36	41.56	41.80	548,772	+1.03(+2.52%)
Oct 17, 2016	40.89	41.34	39.72	40.77	647,311	+0.02(+0.05%)
Oct 14, 2016	42.89	43.16	40.72	40.75	702,426	-1.65(-3.89%)
Oct 13, 2016	41.34	42.96	41.30	42.40	855,373	+0.29(+0.69%)
Oct 12, 2016	44.32	44.70	41.99	42.11	930,171	-2.22(-5.00%)
Oct 11, 2016	46.46	46.73	43.63	44.32	1,778,742	-3.55(-7.41%)
Oct 10, 2016	47.57	48.39	47.57	47.87	690,208	+1.20(+2.57%)
Oct 07, 2016	46.88	46.97	45.76	46.67	550,943	-0.09(-0.19%)
Oct 06, 2016	47.88	47.95	46.50	46.76	716,171	-2.11(-4.31%)
Oct 05, 2016	48.27	49.50	48.09	48.87	382,164	+0.83(+1.73%)
Oct 04, 2016	48.58	49.04	47.57	48.04	438,847	-0.63(-1.29%)
Oct 03, 2016	48.21	48.67	47.06	48.67	315,773	+0.26(+0.54%)
Sep 30, 2016	47.53	48.82	46.55	48.41	541,786	+1.09(+2.30%)
Sep 29, 2016	50.35	50.53	47.05	47.32	888,658	-3.07(-6.09%)
Sep 28, 2016	51.39	51.60	49.70	50.39	374,460	-0.88(-1.71%)
Sep 27, 2016	49.85	51.32	49.45	51.27	519,065	+0.99(+1.97%)
Sep 26, 2016	51.03	51.18	49.90	50.28	460,353	-1.23(-2.39%)
Sep 23, 2016	51.95	52.75	51.45	51.51	410,890	-0.60(-1.15%)
Sep 22, 2016	51.78	52.23	50.90	52.11	731,377	+0.83(+1.62%)
Sep 21, 2016	50.95	51.59	49.20	51.28	1,044,849	+0.65(+1.28%)
Sep 20, 2016	50.28	51.09	49.78	50.63	576,849	+1.32(+2.67%)
Sep 19, 2016	49.76	50.39	48.90	49.31	691,693	+0.03(+0.06%)
Sep 16, 2016	48.22	49.49	47.98	49.28	461,813	+0.52(+1.07%)
Sep 15, 2016	47.51	49.03	46.82	48.76	845,581	+1.42(+3.00%)
Sep 14, 2016	46.63	48.54	46.63	47.34	655,553	+0.99(+2.13%)
Sep 13, 2016	46.95	47.13	45.28	46.35	762,704	-1.47(-3.07%)
Sep 12, 2016	44.45	48.00	44.42	47.82	775,215	+2.67(+5.91%)
Sep 09, 2016	47.15	47.47	45.10	45.15	1,131,133	-3.02(-6.26%)
Sep 08, 2016	47.64	48.41	46.83	48.17	527,028	+0.63(+1.32%)
Sep 07, 2016	46.95	47.89	46.83	47.54	554,880	+0.66(+1.41%)
Sep 06, 2016	45.88	47.36	45.85	46.88	747,795	+1.12(+2.44%)
Sep 02, 2016	46.14	45.76	45.76	45.76	452,970	-0.22(-0.48%)

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.