Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.91	51.26	49.91	49.95	2,240,488	-1.02(-2.00%)
Nov 29, 2016	50.14	51.13	49.74	50.98	2,189,987	+0.73(+1.45%)
Nov 28, 2016	49.25	50.45	48.80	50.25	2,388,814	+0.79(+1.60%)
Nov 25, 2016	49.20	50.12	49.09	49.46	867,699	+0.88(+1.82%)
Nov 23, 2016		48.57	48.57	48.57	0	-0.27(-0.56%)
Nov 22, 2016	48.36	49.49	48.18	48.85	1,950,232	+0.46(+0.96%)
Nov 21, 2016	47.20	50.70	47.00	48.38	3,365,206	+1.04(+2.20%)
Nov 18, 2016	49.03	50.70	45.22	47.34	6,480,554	-1.58(-3.22%)
Nov 17, 2016	47.73	48.97	47.00	48.92	2,473,789	+1.26(+2.64%)
Nov 16, 2016	46.26	47.75	45.93	47.66	2,919,864	+1.41(+3.04%)
Nov 15, 2016	46.67	47.10	45.78	46.26	2,249,048	-0.42(-0.90%)
Nov 14, 2016	47.07	47.36	46.57	46.68	2,079,568	-0.54(-1.14%)
Nov 11, 2016	46.28	47.79	46.14	47.21	1,907,119	+0.74(+1.59%)
Nov 10, 2016	48.97	48.97	45.00	46.47	4,348,981	-2.59(-5.28%)
Nov 09, 2016	48.65	49.23	48.02	49.06	1,038,694	+0.11(+0.23%)
Nov 08, 2016	48.78	49.33	48.76	48.95	1,386,270	+0.09(+0.17%)
Nov 07, 2016	49.18	49.63	48.69	48.87	866,366	+0.39(+0.80%)
Nov 04, 2016	48.29	49.04	48.19	48.48	996,124	+0.15(+0.31%)
Nov 03, 2016	49.95	50.14	47.97	48.33	1,533,164	-1.68(-3.36%)
Nov 02, 2016	49.92	50.31	49.44	50.01	940,297	+0.14(+0.28%)
Nov 01, 2016	50.07	50.08	49.44	49.88	990,058	-0.01(-0.03%)
Oct 31, 2016	50.38	50.48	49.74	49.89	924,956	-0.33(-0.65%)
Oct 28, 2016	49.68	51.12	49.55	50.22	1,089,436	+0.45(+0.91%)
Oct 27, 2016	51.23	51.35	49.71	49.76	1,161,215	-1.26(-2.48%)
Oct 26, 2016	51.45	51.79	51.00	51.03	950,211	-0.70(-1.35%)
Oct 25, 2016	52.09	52.29	51.40	51.73	556,089	-0.37(-0.70%)
Oct 24, 2016	52.70	52.70	51.79	52.09	778,633	-0.06(-0.11%)
Oct 21, 2016	52.10	52.21	51.52	52.15	530,851	-0.15(-0.29%)
Oct 20, 2016	52.62	52.91	52.20	52.30	586,038	-0.34(-0.65%)
Oct 19, 2016	53.35	53.57	52.57	52.64	803,665	-0.60(-1.13%)
Oct 18, 2016	52.41	53.46	52.41	53.25	826,530	+1.10(+2.11%)
Oct 17, 2016	52.11	52.19	51.16	52.15	924,392	+0.25(+0.48%)
Oct 14, 2016	51.92	52.70	51.86	51.90	859,208	+0.14(+0.28%)
Oct 13, 2016	51.95	51.95	51.18	51.75	866,900	-0.39(-0.74%)
Oct 12, 2016	51.83	52.26	51.48	52.14	1,132,645	+0.53(+1.03%)
Oct 11, 2016	53.12	53.15	51.03	51.61	1,969,113	-1.85(-3.45%)
Oct 10, 2016	52.33	53.71	52.47	53.46	974,517	+1.13(+2.15%)
Oct 07, 2016	52.31	52.49	51.88	52.33	905,665	+0.07(+0.14%)
Oct 06, 2016	52.40	52.62	51.98	52.26	994,040	-0.16(-0.31%)
Oct 05, 2016	50.88	52.59	50.84	52.42	3,270,219	+1.68(+3.31%)
Oct 04, 2016	50.72	50.94	50.50	50.74	1,569,697	+0.10(+0.19%)
Oct 03, 2016	50.62	50.73	49.96	50.64	1,343,741	+0.14(+0.27%)
Sep 30, 2016	50.65	51.03	50.30	50.50	1,757,378	+0.12(+0.25%)
Sep 29, 2016	51.70	51.70	50.28	50.38	1,673,381	-1.31(-2.53%)
Sep 28, 2016	51.36	51.72	50.65	51.69	1,330,183	+0.14(+0.28%)
Sep 27, 2016	50.84	51.59	50.62	51.54	1,454,017	+0.98(+1.93%)
Sep 26, 2016	50.90	51.16	50.52	50.57	987,173	-0.70(-1.37%)
Sep 23, 2016	51.64	51.85	50.88	51.27	675,062	-0.59(-1.14%)
Sep 22, 2016	51.40	52.31	51.18	51.86	1,123,338	+0.83(+1.63%)
Sep 21, 2016	50.73	51.08	49.42	51.03	2,263,362	-0.29(-0.57%)
Sep 20, 2016	52.28	52.36	51.32	51.32	1,070,364	-0.71(-1.36%)
Sep 19, 2016	52.74	52.98	51.98	52.03	848,993	-0.82(-1.55%)
Sep 16, 2016	52.41	53.00	52.38	52.85	1,184,954	+0.34(+0.65%)
Sep 15, 2016	52.70	52.75	51.65	52.51	1,466,857	-0.61(-1.15%)
Sep 14, 2016	53.16	53.37	52.77	53.12	727,334	+0.07(+0.12%)
Sep 13, 2016	53.35	53.43	52.76	53.05	591,374	-0.65(-1.21%)
Sep 12, 2016	53.42	54.04	53.14	53.70	1,150,396	+0.29(+0.55%)
Sep 09, 2016	55.31	55.37	53.40	53.40	890,167	-2.11(-3.80%)
Sep 08, 2016	55.63	55.94	55.49	55.51	908,732	-0.20(-0.36%)
Sep 07, 2016	55.58	55.73	55.00	55.71	673,163	-0.10(-0.18%)
Sep 06, 2016	56.28	56.39	55.49	55.81	560,169	-0.54(-0.95%)
Sep 02, 2016	56.07	56.35	56.35	56.35	1,022,996	+0.69(+1.25%)

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.