Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.84	52.50	50.25	52.24	380,499	+1.66(+3.28%)
Nov 29, 2016	51.41	51.52	50.45	50.58	273,492	-0.61(-1.19%)
Nov 28, 2016	52.46	53.92	51.19	51.19	329,718	-1.31(-2.50%)
Nov 25, 2016	51.94	52.59	51.94	52.50	81,626	+0.66(+1.26%)
Nov 23, 2016		51.85	51.85	51.85	0	-0.22(-0.42%)
Nov 22, 2016	50.45	52.15	49.71	52.07	454,664	+1.97(+3.92%)
Nov 21, 2016	49.93	51.02	49.36	50.10	427,683	+0.31(+0.61%)
Nov 18, 2016	50.54	50.98	49.18	49.80	665,155	-0.83(-1.64%)
Nov 17, 2016	50.93	50.98	50.06	50.63	485,022	-0.09(-0.17%)
Nov 16, 2016	51.50	52.07	50.28	50.71	452,181	-1.00(-1.94%)
Nov 15, 2016	50.71	52.42	50.52	51.72	718,176	+1.27(+2.51%)
Nov 14, 2016	49.01	50.98	48.97	50.45	506,489	+2.10(+4.34%)
Nov 11, 2016	48.14	49.05	47.52	48.35	509,132	+0.44(+0.91%)
Nov 10, 2016	47.96	48.44	47.04	47.92	994,033	+0.52(+1.11%)
Nov 09, 2016	45.56	47.52	45.47	47.39	951,835	+0.94(+2.02%)
Nov 08, 2016	47.00	47.13	45.78	46.45	380,018	-0.37(-0.79%)
Nov 07, 2016	47.00	47.09	46.39	46.83	299,351	+0.61(+1.32%)
Nov 04, 2016	46.83	47.18	46.13	46.21	263,107	-0.35(-0.75%)
Nov 03, 2016	47.44	47.79	46.52	46.56	185,053	-0.66(-1.39%)
Nov 02, 2016	47.04	48.14	47.02	47.22	230,105	+0.00(+0.00%)
Nov 01, 2016	47.96	48.05	46.85	47.22	291,333	-0.83(-1.73%)
Oct 31, 2016	48.66	49.51	47.83	48.05	382,812	-0.48(-0.99%)
Oct 28, 2016	47.87	49.10	47.87	48.53	270,288	+0.44(+0.91%)
Oct 27, 2016	49.23	49.97	48.05	48.09	507,341	+0.00(+0.00%)
Oct 26, 2016	48.09	48.22	47.72	48.09	367,004	-0.31(-0.63%)
Oct 25, 2016	49.05	49.32	48.09	48.40	417,886	-0.79(-1.60%)
Oct 24, 2016	50.10	51.02	48.97	49.18	354,262	-0.57(-1.14%)
Oct 21, 2016	50.32	50.45	49.53	49.75	353,775	-0.39(-0.78%)
Oct 20, 2016	50.63	51.59	48.27	50.15	659,207	-1.40(-2.71%)
Oct 19, 2016	51.94	52.20	51.41	51.54	322,527	-0.70(-1.34%)
Oct 18, 2016	52.37	52.68	51.87	52.24	358,704	+0.22(+0.42%)
Oct 17, 2016	52.98	52.98	51.94	52.02	249,883	-1.14(-2.15%)
Oct 14, 2016	53.53	54.02	52.99	53.17	178,400	-0.16(-0.29%)
Oct 13, 2016	53.12	53.54	52.65	53.33	193,176	-0.31(-0.57%)
Oct 12, 2016	53.17	54.04	53.14	53.63	186,843	+0.38(+0.72%)
Oct 11, 2016	53.53	53.57	52.84	53.25	246,726	+0.16(+0.30%)
Oct 10, 2016	52.95	53.38	52.83	53.09	86,868	+0.52(+0.98%)
Oct 07, 2016	53.12	54.00	52.51	52.57	210,229	-0.60(-1.13%)
Oct 06, 2016	52.98	53.35	52.36	53.18	296,334	+0.03(+0.07%)
Oct 05, 2016	52.92	53.97	52.92	53.14	171,974	+0.20(+0.38%)
Oct 04, 2016	52.92	53.54	52.46	52.94	145,933	-0.08(-0.15%)
Oct 03, 2016	53.47	53.48	52.83	53.02	233,709	-0.42(-0.78%)
Sep 30, 2016	53.14	53.83	52.58	53.44	283,747	+0.66(+1.26%)
Sep 29, 2016	53.53	53.90	52.73	52.78	354,089	-0.95(-1.77%)
Sep 28, 2016	53.76	54.23	52.43	53.73	583,094	-0.11(-0.21%)
Sep 27, 2016	53.87	53.93	53.37	53.84	389,540	+0.09(+0.16%)
Sep 26, 2016	53.58	54.15	53.38	53.75	231,559	-0.18(-0.34%)
Sep 23, 2016	53.67	54.14	53.37	53.94	207,915	+0.03(+0.06%)
Sep 22, 2016	52.42	53.94	51.86	53.90	372,214	+1.61(+3.07%)
Sep 21, 2016	51.60	52.34	51.46	52.29	246,605	+0.60(+1.17%)
Sep 20, 2016	52.22	52.76	51.69	51.69	302,669	-0.40(-0.77%)
Sep 19, 2016	51.77	52.59	51.67	52.09	220,553	+0.39(+0.76%)
Sep 16, 2016	52.21	52.36	51.47	51.70	309,450	-0.34(-0.65%)
Sep 15, 2016	50.84	52.08	50.84	52.04	312,151	+1.43(+2.83%)
Sep 14, 2016	50.51	50.72	49.75	50.61	198,264	+0.27(+0.54%)
Sep 13, 2016	50.78	51.30	49.98	50.34	157,140	-0.78(-1.52%)
Sep 12, 2016	50.00	51.16	49.46	51.12	227,576	+1.08(+2.17%)
Sep 09, 2016	51.27	51.27	49.85	50.03	260,690	-1.46(-2.83%)
Sep 08, 2016	51.22	51.97	50.98	51.49	479,574	+0.28(+0.55%)
Sep 07, 2016	48.79	51.33	48.43	51.21	394,147	+2.32(+4.73%)
Sep 06, 2016	49.27	49.49	48.26	48.90	183,787	-0.44(-0.89%)
Sep 02, 2016	49.08	49.33	49.33	49.33	314,783	+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.