Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.79	52.45	50.20	52.19	380,911	+1.66(+3.28%)
Nov 29, 2016	51.36	51.47	50.40	50.53	273,788	-0.61(-1.19%)
Nov 28, 2016	52.40	53.87	51.14	51.14	330,075	-1.31(-2.50%)
Nov 25, 2016	51.88	52.53	51.88	52.45	81,714	+0.65(+1.26%)
Nov 23, 2016		51.79	51.79	51.79	0	-0.22(-0.42%)
Nov 22, 2016	50.40	52.10	49.66	52.01	455,156	+1.96(+3.92%)
Nov 21, 2016	49.87	50.96	49.31	50.05	428,146	+0.31(+0.61%)
Nov 18, 2016	50.48	50.92	49.13	49.74	665,875	-0.83(-1.64%)
Nov 17, 2016	50.88	50.92	50.00	50.57	485,547	-0.09(-0.17%)
Nov 16, 2016	51.44	52.01	50.22	50.66	452,671	-1.00(-1.94%)
Nov 15, 2016	50.66	52.36	50.46	51.66	718,953	+1.27(+2.51%)
Nov 14, 2016	48.96	50.92	48.91	50.40	507,037	+2.09(+4.34%)
Nov 11, 2016	48.08	49.00	47.47	48.30	509,683	+0.44(+0.91%)
Nov 10, 2016	47.91	48.39	46.99	47.87	995,109	+0.52(+1.11%)
Nov 09, 2016	45.51	47.47	45.42	47.34	952,865	+0.94(+2.02%)
Nov 08, 2016	46.95	47.08	45.73	46.40	380,429	-0.37(-0.79%)
Nov 07, 2016	46.95	47.04	46.34	46.78	299,675	+0.61(+1.32%)
Nov 04, 2016	46.78	47.12	46.08	46.16	263,392	-0.35(-0.75%)
Nov 03, 2016	47.39	47.74	46.47	46.51	185,254	-0.65(-1.39%)
Nov 02, 2016	46.99	48.08	46.97	47.17	230,354	+0.00(+0.00%)
Nov 01, 2016	47.91	48.00	46.80	47.17	291,648	-0.83(-1.73%)
Oct 31, 2016	48.61	49.46	47.78	48.00	383,226	-0.48(-0.99%)
Oct 28, 2016	47.82	49.04	47.82	48.48	270,580	+0.44(+0.91%)
Oct 27, 2016	49.17	49.92	48.00	48.04	507,890	+0.00(+0.00%)
Oct 26, 2016	48.04	48.17	47.67	48.04	367,402	-0.31(-0.63%)
Oct 25, 2016	49.00	49.26	48.04	48.35	418,338	-0.79(-1.60%)
Oct 24, 2016	50.05	50.96	48.91	49.13	354,645	-0.57(-1.14%)
Oct 21, 2016	50.27	50.40	49.48	49.70	354,158	-0.39(-0.78%)
Oct 20, 2016	50.57	51.53	48.22	50.09	659,921	-1.40(-2.71%)
Oct 19, 2016	51.88	52.14	51.36	51.49	322,876	-0.70(-1.34%)
Oct 18, 2016	52.32	52.62	51.82	52.19	359,093	+0.22(+0.42%)
Oct 17, 2016	52.93	52.93	51.88	51.97	250,153	-1.14(-2.15%)
Oct 14, 2016	53.47	53.97	52.94	53.11	178,593	-0.16(-0.29%)
Oct 13, 2016	53.07	53.48	52.60	53.27	193,385	-0.31(-0.57%)
Oct 12, 2016	53.11	53.98	53.08	53.57	187,045	+0.38(+0.72%)
Oct 11, 2016	53.47	53.51	52.79	53.19	246,993	+0.16(+0.30%)
Oct 10, 2016	52.89	53.32	52.77	53.03	86,962	+0.51(+0.98%)
Oct 07, 2016	53.07	53.94	52.46	52.52	210,457	-0.60(-1.13%)
Oct 06, 2016	52.93	53.29	52.30	53.12	296,654	+0.03(+0.07%)
Oct 05, 2016	52.87	53.91	52.87	53.08	172,161	+0.20(+0.38%)
Oct 04, 2016	52.87	53.49	52.40	52.88	146,091	-0.08(-0.15%)
Oct 03, 2016	53.41	53.42	52.77	52.96	233,962	-0.42(-0.78%)
Sep 30, 2016	53.08	53.77	52.53	53.38	284,054	+0.66(+1.26%)
Sep 29, 2016	53.47	53.84	52.67	52.72	354,472	-0.95(-1.77%)
Sep 28, 2016	53.70	54.17	52.37	53.67	583,725	-0.11(-0.21%)
Sep 27, 2016	53.81	53.87	53.31	53.78	389,962	+0.09(+0.16%)
Sep 26, 2016	53.52	54.09	53.32	53.70	231,810	-0.18(-0.34%)
Sep 23, 2016	53.62	54.08	53.31	53.88	208,140	+0.03(+0.06%)
Sep 22, 2016	52.36	53.88	51.80	53.84	372,617	+1.61(+3.07%)
Sep 21, 2016	51.54	52.28	51.40	52.24	246,872	+0.60(+1.17%)
Sep 20, 2016	52.16	52.70	51.64	51.64	302,997	-0.40(-0.77%)
Sep 19, 2016	51.71	52.53	51.62	52.04	220,792	+0.39(+0.76%)
Sep 16, 2016	52.15	52.31	51.42	51.64	309,785	-0.34(-0.65%)
Sep 15, 2016	50.79	52.02	50.79	51.98	312,488	+1.43(+2.83%)
Sep 14, 2016	50.46	50.67	49.70	50.55	198,479	+0.27(+0.54%)
Sep 13, 2016	50.73	51.24	49.93	50.28	157,310	-0.78(-1.52%)
Sep 12, 2016	49.94	51.10	49.40	51.06	227,822	+1.08(+2.17%)
Sep 09, 2016	51.22	51.22	49.79	49.98	260,972	-1.46(-2.83%)
Sep 08, 2016	51.16	51.92	50.92	51.44	480,093	+0.28(+0.55%)
Sep 07, 2016	48.74	51.28	48.38	51.16	394,573	+2.31(+4.73%)
Sep 06, 2016	49.22	49.44	48.21	48.84	183,986	-0.44(-0.89%)
Sep 02, 2016	49.03	49.28	49.28	49.28	315,124	+0.61(+1.26%)

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.