Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	57.52	57.59	56.77	56.96	1,049,487	-0.37(-0.65%)
Nov 29, 2016	57.59	58.01	57.29	57.33	1,023,596	-0.38(-0.66%)
Nov 28, 2016	57.21	57.89	57.06	57.72	1,497,638	+0.31(+0.55%)
Nov 25, 2016	57.07	57.50	56.73	57.40	468,520	+0.57(+1.00%)
Nov 23, 2016		56.84	56.84	56.84	0	+0.60(+1.06%)
Nov 22, 2016	54.84	56.30	54.64	56.24	1,569,978	+1.56(+2.86%)
Nov 21, 2016	54.36	54.88	54.11	54.67	943,199	+0.39(+0.72%)
Nov 18, 2016	54.68	54.75	54.13	54.28	748,871	-0.46(-0.84%)
Nov 17, 2016	54.38	55.05	54.26	54.74	1,193,909	+0.34(+0.63%)
Nov 16, 2016	54.66	54.78	54.37	54.40	1,029,512	-0.25(-0.47%)
Nov 15, 2016	54.66	54.80	53.58	54.65	1,681,579	+0.16(+0.29%)
Nov 14, 2016	53.83	54.65	53.83	54.50	1,489,093	+0.69(+1.29%)
Nov 11, 2016	53.31	53.92	53.30	53.80	1,499,754	+0.51(+0.95%)
Nov 10, 2016	53.68	54.10	52.85	53.30	2,311,368	-0.08(-0.15%)
Nov 09, 2016	52.34	53.94	52.22	53.37	2,730,801	+0.95(+1.81%)
Nov 08, 2016	52.30	52.79	51.79	52.42	1,652,171	-0.14(-0.26%)
Nov 07, 2016	52.81	53.25	52.42	52.56	1,615,930	+0.34(+0.66%)
Nov 04, 2016	52.39	52.73	52.11	52.22	1,665,722	-0.33(-0.63%)
Nov 03, 2016	52.46	52.98	52.32	52.55	1,796,697	+0.23(+0.45%)
Nov 02, 2016	53.16	53.66	52.25	52.32	2,504,560	-0.48(-0.91%)
Nov 01, 2016	52.07	53.63	52.07	52.80	5,790,768	+3.55(+7.21%)
Oct 31, 2016	49.34	49.81	48.99	49.25	1,642,509	+0.17(+0.34%)
Oct 28, 2016	49.35	49.60	48.88	49.08	1,331,155	-0.27(-0.55%)
Oct 27, 2016	49.35	49.66	48.84	49.35	2,330,671	+0.05(+0.10%)
Oct 26, 2016	47.41	49.34	47.30	49.31	2,273,375	+1.92(+4.04%)
Oct 25, 2016	47.45	47.87	47.38	47.39	1,010,125	-0.04(-0.08%)
Oct 24, 2016	47.64	47.81	47.29	47.43	477,841	+0.32(+0.69%)
Oct 21, 2016	46.88	47.24	46.67	47.11	767,576	-0.07(-0.14%)
Oct 20, 2016	47.50	48.01	46.85	47.17	1,043,642	-0.32(-0.68%)
Oct 19, 2016	47.07	47.63	46.67	47.50	1,428,435	+0.64(+1.36%)
Oct 18, 2016	45.48	46.90	45.48	46.86	1,596,449	+1.74(+3.86%)
Oct 17, 2016	44.64	45.23	44.64	45.12	845,337	+0.38(+0.85%)
Oct 14, 2016	45.14	45.30	44.74	44.74	1,113,850	-0.12(-0.26%)
Oct 13, 2016	44.48	45.00	44.04	44.86	748,809	+0.02(+0.04%)
Oct 12, 2016	45.14	45.33	44.81	44.84	794,642	-0.35(-0.78%)
Oct 11, 2016	45.48	45.69	44.69	45.19	1,148,168	-0.32(-0.71%)
Oct 10, 2016	45.42	45.85	45.34	45.51	546,904	+0.17(+0.37%)
Oct 07, 2016	45.54	45.73	44.76	45.34	1,086,978	-0.72(-1.57%)
Oct 06, 2016	46.15	46.45	45.68	46.07	1,163,030	-0.10(-0.21%)
Oct 05, 2016	44.60	46.20	44.60	46.17	1,588,517	+1.39(+3.10%)
Oct 04, 2016	44.73	45.04	44.38	44.78	875,782	+0.07(+0.15%)
Oct 03, 2016	43.56	44.89	43.37	44.71	1,821,179	+1.15(+2.65%)
Sep 30, 2016	43.23	43.76	42.97	43.56	1,480,035	+0.45(+1.04%)
Sep 29, 2016	43.31	43.59	42.60	43.11	1,243,029	-0.41(-0.94%)
Sep 28, 2016	43.19	43.65	42.99	43.52	637,029	+0.35(+0.82%)
Sep 27, 2016	42.98	43.42	42.84	43.16	605,856	+0.25(+0.59%)
Sep 26, 2016	42.94	43.14	42.66	42.91	594,705	-0.12(-0.27%)
Sep 23, 2016	42.44	43.27	42.34	43.03	1,084,293	+0.37(+0.87%)
Sep 22, 2016	42.33	42.81	42.21	42.66	650,320	+0.57(+1.35%)
Sep 21, 2016	41.54	42.15	41.43	42.09	812,806	+0.65(+1.56%)
Sep 20, 2016	41.82	42.05	41.33	41.44	829,721	-0.48(-1.14%)
Sep 19, 2016	42.50	42.54	41.81	41.92	841,219	-0.34(-0.81%)
Sep 16, 2016	43.52	43.53	42.20	42.26	1,561,215	-1.43(-3.27%)
Sep 15, 2016	43.29	43.94	43.06	43.69	1,027,213	+0.11(+0.25%)
Sep 14, 2016	44.50	44.60	43.48	43.58	699,253	-0.70(-1.59%)
Sep 13, 2016	44.40	44.68	44.10	44.29	895,292	-0.43(-0.96%)
Sep 12, 2016	44.19	44.95	43.81	44.72	1,071,861	+0.28(+0.64%)
Sep 09, 2016	44.72	45.05	44.44	44.44	1,376,859	-0.62(-1.37%)
Sep 08, 2016	44.75	45.10	44.40	45.05	742,915	+0.26(+0.59%)
Sep 07, 2016	44.82	45.11	44.39	44.79	891,789	-0.24(-0.54%)
Sep 06, 2016	45.11	45.23	44.84	45.03	781,366	-0.08(-0.17%)
Sep 02, 2016	44.88	45.11	45.11	45.11	584,826	+0.42(+0.94%)

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.