Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	52.04	52.25	50.54	50.84	112,683	-1.67(-3.19%)
Nov 29, 2016	52.25	53.03	51.48	52.51	87,014	+0.22(+0.42%)
Nov 28, 2016	51.69	53.49	51.69	52.29	231,988	+0.64(+1.24%)
Nov 25, 2016	50.24	51.69	50.24	51.65	118,070	+1.07(+2.11%)
Nov 23, 2016		50.58	50.58	50.58	0	-2.73(-5.13%)
Nov 22, 2016	53.96	54.26	52.97	53.32	198,417	-0.77(-1.42%)
Nov 21, 2016	53.70	54.30	53.70	54.08	78,343	+0.17(+0.32%)
Nov 18, 2016	53.74	54.08	53.06	53.91	113,859	+0.34(+0.64%)
Nov 17, 2016	52.67	53.83	52.67	53.57	97,325	+0.47(+0.88%)
Nov 16, 2016	52.55	53.19	52.03	53.10	72,418	+0.56(+1.06%)
Nov 15, 2016	52.59	53.74	51.61	52.55	92,470	+0.17(+0.33%)
Nov 14, 2016	51.52	52.76	49.86	52.38	132,773	+0.98(+1.91%)
Nov 11, 2016	50.28	51.48	49.98	51.39	267,384	+1.28(+2.56%)
Nov 10, 2016	49.81	51.05	48.19	50.11	153,023	+0.09(+0.17%)
Nov 09, 2016	48.74	50.11	47.89	50.03	128,388	+0.34(+0.69%)
Nov 08, 2016	49.26	50.32	49.26	49.68	78,357	+0.17(+0.35%)
Nov 07, 2016	48.96	49.60	48.19	49.51	82,711	+0.98(+2.02%)
Nov 04, 2016	48.96	49.64	48.32	48.53	76,651	+0.17(+0.35%)
Nov 03, 2016	48.06	48.87	47.98	48.36	57,530	+0.21(+0.44%)
Nov 02, 2016	48.53	48.87	47.85	48.15	76,688	-0.30(-0.62%)
Nov 01, 2016	50.11	50.15	48.45	48.45	76,726	-1.50(-2.99%)
Oct 31, 2016	49.21	50.62	48.62	49.94	148,977	+0.59(+1.19%)
Oct 28, 2016	48.78	49.50	48.75	49.35	92,829	+0.55(+1.12%)
Oct 27, 2016	48.70	49.05	48.24	48.80	84,562	+0.29(+0.60%)
Oct 26, 2016	48.36	48.66	47.96	48.51	72,778	+0.09(+0.18%)
Oct 25, 2016	47.74	48.48	47.74	48.43	59,945	+0.62(+1.30%)
Oct 24, 2016	47.48	48.14	47.41	47.80	50,973	+0.49(+1.03%)
Oct 21, 2016	47.25	47.48	47.04	47.32	38,307	-0.22(-0.47%)
Oct 20, 2016	47.77	47.98	47.38	47.54	53,629	-0.22(-0.47%)
Oct 19, 2016	47.74	48.06	47.43	47.76	50,915	+0.08(+0.16%)
Oct 18, 2016	47.68	48.20	47.26	47.68	78,012	+0.05(+0.11%)
Oct 17, 2016	47.76	48.07	47.51	47.63	74,454	+0.06(+0.13%)
Oct 14, 2016	47.73	48.10	47.34	47.57	69,201	-0.09(-0.20%)
Oct 13, 2016	47.38	48.09	47.35	47.67	67,534	+0.32(+0.69%)
Oct 12, 2016	46.57	47.49	46.57	47.34	58,874	+0.62(+1.33%)
Oct 11, 2016	46.89	46.98	46.28	46.72	148,979	-0.16(-0.35%)
Oct 10, 2016	46.28	46.99	46.25	46.88	76,443	+0.73(+1.59%)
Oct 07, 2016	46.19	46.84	45.98	46.15	116,004	+0.16(+0.35%)
Oct 06, 2016	45.69	46.39	45.69	45.98	91,845	-0.01(-0.02%)
Oct 05, 2016	46.69	46.69	45.86	45.99	98,692	-0.46(-0.99%)
Oct 04, 2016	47.51	47.51	46.22	46.45	94,038	-1.06(-2.23%)
Oct 03, 2016	48.19	48.19	47.39	47.51	89,486	-0.77(-1.59%)
Sep 30, 2016	48.60	49.00	48.06	48.28	176,307	-0.32(-0.65%)
Sep 29, 2016	49.08	49.21	48.35	48.60	72,771	-0.68(-1.37%)
Sep 28, 2016	49.39	49.58	48.85	49.27	87,846	-0.07(-0.14%)
Sep 27, 2016	50.09	50.83	48.92	49.34	139,174	-0.96(-1.90%)
Sep 26, 2016	50.20	50.53	49.97	50.30	86,767	+0.05(+0.10%)
Sep 23, 2016	50.15	50.57	49.15	50.25	67,075	-0.15(-0.31%)
Sep 22, 2016	49.94	50.41	49.72	50.40	61,828	+0.70(+1.41%)
Sep 21, 2016	48.80	49.74	48.53	49.70	69,063	+1.01(+2.07%)
Sep 20, 2016	48.70	49.13	48.60	48.69	79,588	+0.18(+0.37%)
Sep 19, 2016	48.50	48.53	48.13	48.51	83,325	+0.49(+1.01%)
Sep 16, 2016	47.60	48.34	46.91	48.03	250,894	+0.65(+1.37%)
Sep 15, 2016	47.04	47.42	46.72	47.38	64,715	+0.24(+0.51%)
Sep 14, 2016	47.03	47.39	46.64	47.14	62,503	+0.35(+0.75%)
Sep 13, 2016	47.20	47.27	46.64	46.79	118,898	-0.72(-1.51%)
Sep 12, 2016	46.22	47.51	46.22	47.51	139,148	+1.46(+3.17%)
Sep 09, 2016	47.74	47.74	45.95	46.04	87,654	-2.06(-4.28%)
Sep 08, 2016	48.08	48.40	46.99	48.10	55,160	-0.13(-0.27%)
Sep 07, 2016	47.48	48.39	47.22	48.23	156,848	+0.70(+1.47%)
Sep 06, 2016	47.52	48.00	47.38	47.53	111,305	+0.02(+0.04%)
Sep 02, 2016		47.51	47.51	47.51	0	+0.86(+1.85%)

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.