Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.39	48.39	47.28	47.57	694,690	-0.55(-1.14%)
Nov 29, 2016	48.33	48.73	48.02	48.12	301,616	-0.29(-0.60%)
Nov 28, 2016	49.10	49.25	48.39	48.41	263,389	-0.64(-1.30%)
Nov 25, 2016	49.25	49.39	49.00	49.05	245,814	+0.01(+0.02%)
Nov 23, 2016		49.04	49.04	49.04	0	+0.06(+0.12%)
Nov 22, 2016	49.00	49.30	48.77	48.98	411,822	-0.06(-0.12%)
Nov 21, 2016	49.31	49.47	48.80	49.04	326,996	-0.08(-0.16%)
Nov 18, 2016	50.28	50.40	48.98	49.12	344,403	-1.21(-2.40%)
Nov 17, 2016	50.67	51.04	50.24	50.33	275,615	+0.50(+1.00%)
Nov 16, 2016	49.92	50.11	49.55	49.83	252,604	-0.21(-0.42%)
Nov 15, 2016	50.19	50.31	49.78	50.04	386,987	-0.02(-0.04%)
Nov 14, 2016	50.07	50.52	49.65	50.06	345,796	+0.36(+0.72%)
Nov 11, 2016	49.52	50.19	48.98	49.70	418,345	+0.29(+0.59%)
Nov 10, 2016	49.73	49.84	48.41	49.41	426,505	+0.42(+0.86%)
Nov 09, 2016	46.65	49.03	46.65	48.99	510,851	+2.54(+5.47%)
Nov 08, 2016	45.84	46.76	45.70	46.45	293,217	+0.41(+0.89%)
Nov 07, 2016	46.48	46.48	45.88	46.04	336,524	+0.21(+0.46%)
Nov 04, 2016	46.11	46.77	45.40	45.83	708,998	-0.60(-1.29%)
Nov 03, 2016	45.30	47.46	44.64	46.43	748,974	+0.36(+0.78%)
Nov 02, 2016	45.80	46.40	45.60	46.07	458,013	+0.25(+0.55%)
Nov 01, 2016	45.17	46.12	44.97	45.82	363,354	+0.54(+1.19%)
Oct 31, 2016	45.89	45.89	45.05	45.28	416,493	-0.54(-1.18%)
Oct 28, 2016	46.38	46.98	45.76	45.82	260,964	-0.70(-1.50%)
Oct 27, 2016	47.43	47.52	46.42	46.52	237,853	-0.58(-1.23%)
Oct 26, 2016	47.23	47.48	46.90	47.10	235,601	-0.46(-0.97%)
Oct 25, 2016	47.81	47.92	47.43	47.56	191,974	-0.48(-1.00%)
Oct 24, 2016	48.13	48.17	47.70	48.04	130,357	+0.46(+0.97%)
Oct 21, 2016	46.92	47.75	46.77	47.58	179,181	+0.17(+0.36%)
Oct 20, 2016	47.38	47.67	47.06	47.41	175,766	-0.09(-0.19%)
Oct 19, 2016	47.50	47.74	47.18	47.50	154,498	+0.04(+0.08%)
Oct 18, 2016	47.35	47.88	47.09	47.46	152,938	+0.46(+0.98%)
Oct 17, 2016	47.30	47.39	46.97	47.00	275,488	-0.35(-0.74%)
Oct 14, 2016	47.63	47.79	47.26	47.35	194,162	-0.19(-0.40%)
Oct 13, 2016	46.89	47.75	46.89	47.54	265,428	+0.24(+0.51%)
Oct 12, 2016	47.32	47.57	47.06	47.30	193,502	-0.07(-0.15%)
Oct 11, 2016	48.52	48.52	46.94	47.37	262,477	-1.26(-2.59%)
Oct 10, 2016	48.34	49.00	48.15	48.63	142,179	+0.51(+1.06%)
Oct 07, 2016	48.30	48.41	47.49	48.12	417,795	-0.13(-0.27%)
Oct 06, 2016	48.00	48.31	47.62	48.25	356,614	-0.07(-0.14%)
Oct 05, 2016	48.21	48.71	48.21	48.32	181,948	+0.34(+0.71%)
Oct 04, 2016	47.99	48.23	47.53	47.98	149,410	-0.05(-0.10%)
Oct 03, 2016	48.25	48.25	47.61	48.03	239,212	-0.24(-0.50%)
Sep 30, 2016	47.97	48.58	47.52	48.27	393,177	+0.56(+1.17%)
Sep 29, 2016	48.30	48.30	47.30	47.71	428,514	-0.54(-1.12%)
Sep 28, 2016	48.12	48.32	47.89	48.25	261,996	+0.02(+0.04%)
Sep 27, 2016	48.11	48.52	47.82	48.23	388,941	+0.05(+0.10%)
Sep 26, 2016	48.68	48.68	48.14	48.18	363,322	-0.50(-1.03%)
Sep 23, 2016	48.21	48.83	48.13	48.68	324,040	+0.46(+0.95%)
Sep 22, 2016	47.65	48.28	47.40	48.22	361,372	+1.04(+2.20%)
Sep 21, 2016	46.83	47.27	46.72	47.18	391,572	+0.27(+0.58%)
Sep 20, 2016	47.40	47.78	46.89	46.91	368,748	-0.36(-0.76%)
Sep 19, 2016	46.96	47.53	46.95	47.27	377,615	+0.23(+0.49%)
Sep 16, 2016	46.82	47.12	46.44	47.04	761,167	+0.33(+0.71%)
Sep 15, 2016	46.61	46.83	46.21	46.71	768,375	+0.26(+0.56%)
Sep 14, 2016	47.10	47.56	46.32	46.45	783,344	-0.45(-0.96%)
Sep 13, 2016	46.97	47.19	46.47	46.90	384,847	-0.49(-1.03%)
Sep 12, 2016	46.70	47.42	46.54	47.39	308,065	+0.64(+1.37%)
Sep 09, 2016	47.59	47.95	46.75	46.75	356,003	-1.30(-2.71%)
Sep 08, 2016	48.44	48.48	48.02	48.05	272,187	-0.47(-0.97%)
Sep 07, 2016	48.25	48.53	47.81	48.52	438,768	+0.30(+0.62%)
Sep 06, 2016	48.14	48.26	47.82	48.22	341,199	+0.23(+0.48%)
Sep 02, 2016	47.90	47.99	47.99	47.99	340,200	+0.29(+0.61%)

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.