Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	62.05	62.94	61.59	61.94	122,714	+0.08(+0.14%)
Nov 29, 2016	62.28	63.11	61.49	61.86	53,237	-0.46(-0.73%)
Nov 28, 2016	62.75	63.20	61.96	62.31	86,486	-0.75(-1.19%)
Nov 25, 2016	62.04	63.19	61.00	63.07	52,082	+1.00(+1.61%)
Nov 23, 2016		62.07	62.07	62.07	0	+0.36(+0.59%)
Nov 22, 2016	60.92	61.74	59.95	61.71	107,754	+0.80(+1.32%)
Nov 21, 2016	60.75	61.26	59.81	60.90	67,299	+0.06(+0.10%)
Nov 18, 2016	59.90	60.89	59.61	60.84	160,704	+1.31(+2.20%)
Nov 17, 2016	59.62	60.26	59.18	59.53	139,757	-0.03(-0.06%)
Nov 16, 2016	58.58	59.77	56.90	59.57	67,528	+1.12(+1.93%)
Nov 15, 2016	57.81	58.79	56.40	58.44	122,937	+0.73(+1.26%)
Nov 14, 2016	58.64	59.58	56.93	57.71	190,596	-0.19(-0.32%)
Nov 11, 2016	57.22	58.52	54.77	57.90	176,914	+0.18(+0.31%)
Nov 10, 2016	55.62	57.89	53.93	57.72	243,611	+2.11(+3.79%)
Nov 09, 2016	48.96	55.82	48.28	55.62	341,166	+5.98(+12.05%)
Nov 08, 2016	49.27	49.87	49.02	49.63	45,746	+0.07(+0.14%)
Nov 07, 2016	49.48	50.50	48.62	49.57	101,068	+0.99(+2.04%)
Nov 04, 2016	48.32	49.44	48.32	48.58	99,172	+0.23(+0.47%)
Nov 03, 2016	48.30	49.15	48.23	48.35	180,808	-0.08(-0.17%)
Nov 02, 2016	48.70	49.14	48.34	48.43	70,469	-0.39(-0.80%)
Nov 01, 2016	49.54	49.65	48.23	48.82	75,421	-0.80(-1.60%)
Oct 31, 2016	47.99	50.25	47.77	49.62	219,462	+1.91(+4.01%)
Oct 28, 2016	49.10	49.23	47.62	47.71	91,242	-1.59(-3.23%)
Oct 27, 2016	46.60	50.44	46.60	49.30	315,545	+3.47(+7.57%)
Oct 26, 2016	42.25	46.44	41.18	45.83	449,809	+6.01(+15.08%)
Oct 25, 2016	39.48	40.54	39.21	39.82	104,983	+0.42(+1.07%)
Oct 24, 2016	39.42	39.76	38.90	39.40	36,301	+0.18(+0.45%)
Oct 21, 2016	38.58	39.28	38.47	39.22	55,134	+0.64(+1.67%)
Oct 20, 2016	38.69	38.71	38.16	38.58	22,417	-0.11(-0.28%)
Oct 19, 2016	38.26	38.97	38.26	38.69	64,836	+0.36(+0.95%)
Oct 18, 2016	38.79	38.84	38.32	38.33	30,876	-0.14(-0.35%)
Oct 17, 2016	38.55	38.82	38.17	38.46	56,730	-0.19(-0.50%)
Oct 14, 2016	38.82	39.29	38.12	38.66	37,764	+0.00(+0.00%)
Oct 13, 2016	38.46	39.13	37.75	38.66	82,358	-0.13(-0.33%)
Oct 12, 2016	39.10	39.52	38.71	38.78	62,724	-0.38(-0.97%)
Oct 11, 2016	39.68	40.04	38.97	39.16	44,259	-0.74(-1.84%)
Oct 10, 2016	39.13	40.07	39.13	39.90	40,242	+0.78(+1.99%)
Oct 07, 2016	39.37	39.82	38.90	39.12	63,113	-0.29(-0.73%)
Oct 06, 2016	38.93	39.61	38.91	39.41	61,205	+0.22(+0.56%)
Oct 05, 2016	39.34	40.06	38.99	39.19	51,268	+0.05(+0.13%)
Oct 04, 2016	39.38	40.11	39.04	39.14	39,094	-0.36(-0.90%)
Oct 03, 2016	39.18	39.86	39.18	39.49	38,812	+0.01(+0.02%)
Sep 30, 2016	38.83	39.79	38.77	39.48	101,572	+0.76(+1.97%)
Sep 29, 2016	39.37	39.37	38.70	38.72	49,501	-0.74(-1.89%)
Sep 28, 2016	39.59	39.90	39.12	39.47	41,841	-0.27(-0.68%)
Sep 27, 2016	40.09	40.29	39.52	39.74	52,617	-0.36(-0.89%)
Sep 26, 2016	40.05	40.41	39.71	40.09	65,282	-0.09(-0.23%)
Sep 23, 2016	40.18	40.35	39.41	40.19	75,192	-0.07(-0.17%)
Sep 22, 2016	39.98	40.42	39.81	40.25	64,774	+0.64(+1.62%)
Sep 21, 2016	38.97	39.77	38.97	39.61	84,069	+0.60(+1.54%)
Sep 20, 2016	39.18	39.37	38.90	39.01	38,605	+0.03(+0.09%)
Sep 19, 2016	39.74	39.78	38.82	38.98	66,181	-0.51(-1.29%)
Sep 16, 2016	40.39	40.60	39.26	39.48	277,777	-0.81(-2.02%)
Sep 15, 2016	38.69	40.45	38.49	40.30	111,783	+1.61(+4.15%)
Sep 14, 2016	38.86	39.33	38.58	38.69	128,532	-0.03(-0.09%)
Sep 13, 2016	39.36	40.13	38.44	38.72	61,698	-1.02(-2.58%)
Sep 12, 2016	38.83	39.79	38.62	39.75	60,877	+0.74(+1.89%)
Sep 09, 2016	39.88	40.14	39.00	39.01	74,152	-1.13(-2.82%)
Sep 08, 2016	40.74	40.74	40.05	40.14	90,867	-0.51(-1.25%)
Sep 07, 2016	40.67	41.13	40.65	40.65	55,823	-0.15(-0.37%)
Sep 06, 2016	41.08	41.12	40.36	40.80	67,645	-0.27(-0.66%)
Sep 02, 2016	41.28	41.07	41.07	41.07	100,489	-0.20(-0.49%)

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.