Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.25	50.51	49.49	50.01	3,452,418	-1.39(-2.71%)
Nov 29, 2016	51.60	51.88	51.24	51.40	577,447	-0.04(-0.08%)
Nov 28, 2016	52.53	52.67	51.38	51.44	539,959	-1.19(-2.26%)
Nov 25, 2016	51.80	52.93	51.52	52.63	482,963	+1.01(+1.96%)
Nov 23, 2016		51.62	51.62	51.62	0	-0.66(-1.27%)
Nov 22, 2016	52.60	52.65	52.07	52.28	402,929	-0.46(-0.87%)
Nov 21, 2016	52.36	52.92	52.36	52.74	585,243	+0.48(+0.91%)
Nov 18, 2016	52.54	52.82	52.19	52.26	479,564	-0.10(-0.19%)
Nov 17, 2016	52.49	52.80	52.15	52.36	574,237	-0.07(-0.13%)
Nov 16, 2016	50.72	52.47	50.52	52.43	1,002,425	+1.52(+2.99%)
Nov 15, 2016	51.77	51.85	50.84	50.91	565,205	-0.79(-1.53%)
Nov 14, 2016	51.67	52.31	51.66	51.69	727,082	+0.09(+0.17%)
Nov 11, 2016	51.21	51.70	51.02	51.61	664,632	+0.37(+0.72%)
Nov 10, 2016	52.06	52.38	51.10	51.24	679,577	-0.32(-0.62%)
Nov 09, 2016	50.51	51.86	50.41	51.56	576,712	+0.11(+0.21%)
Nov 08, 2016	49.44	51.68	49.35	51.45	666,322	+1.31(+2.62%)
Nov 07, 2016	49.99	50.52	49.44	50.14	326,031	+0.84(+1.70%)
Nov 04, 2016	49.86	50.71	49.10	49.30	805,080	-0.40(-0.80%)
Nov 03, 2016	51.53	52.27	49.42	49.70	1,031,162	+0.85(+1.73%)
Nov 02, 2016	48.29	49.43	48.29	48.85	773,300	-0.24(-0.50%)
Nov 01, 2016	49.49	49.86	48.43	49.09	300,641	-0.38(-0.77%)
Oct 31, 2016	48.91	49.65	48.68	49.47	374,969	+0.83(+1.70%)
Oct 28, 2016	47.64	48.93	47.64	48.65	495,315	+1.08(+2.27%)
Oct 27, 2016	47.77	47.82	47.21	47.56	358,504	+0.16(+0.33%)
Oct 26, 2016	47.71	47.78	46.72	47.41	459,459	-1.12(-2.31%)
Oct 25, 2016	48.96	49.17	48.13	48.53	514,615	-0.56(-1.13%)
Oct 24, 2016	49.46	49.97	48.87	49.08	209,739	+0.07(+0.14%)
Oct 21, 2016	49.05	49.16	48.48	49.02	172,780	-0.34(-0.69%)
Oct 20, 2016	49.23	49.73	49.11	49.36	255,658	+0.17(+0.34%)
Oct 19, 2016	49.12	49.50	48.85	49.19	163,593	+0.11(+0.22%)
Oct 18, 2016	49.01	49.31	48.77	49.08	208,672	+0.68(+1.41%)
Oct 17, 2016	48.55	48.93	48.30	48.40	182,094	-0.37(-0.76%)
Oct 14, 2016	48.79	49.06	48.35	48.77	210,277	+0.30(+0.62%)
Oct 13, 2016	48.02	48.61	47.78	48.47	228,027	-0.20(-0.42%)
Oct 12, 2016	48.04	49.02	47.89	48.68	250,380	+0.62(+1.30%)
Oct 11, 2016	48.93	48.93	47.95	48.05	461,763	-0.88(-1.79%)
Oct 10, 2016	48.94	49.41	48.83	48.93	343,182	+0.23(+0.48%)
Oct 07, 2016	48.89	49.29	48.57	48.69	343,363	-0.18(-0.36%)
Oct 06, 2016	48.82	49.07	48.53	48.87	289,055	-0.10(-0.20%)
Oct 05, 2016	48.51	49.54	48.35	48.97	435,113	+0.71(+1.47%)
Oct 04, 2016	48.17	48.65	47.99	48.26	319,402	+0.29(+0.61%)
Oct 03, 2016	47.87	48.26	47.73	47.96	269,960	+0.02(+0.04%)
Sep 30, 2016	47.86	48.53	47.36	47.94	351,866	+0.40(+0.84%)
Sep 29, 2016	47.14	48.24	47.14	47.55	285,933	+0.28(+0.60%)
Sep 28, 2016	47.46	47.69	46.87	47.26	333,816	-0.19(-0.41%)
Sep 27, 2016	47.18	47.86	47.10	47.46	389,548	-0.10(-0.20%)
Sep 26, 2016	47.84	48.21	46.70	47.55	476,431	-1.49(-3.04%)
Sep 23, 2016	49.82	49.82	48.82	49.05	341,448	-0.97(-1.95%)
Sep 22, 2016	49.77	50.50	49.76	50.02	355,557	+0.55(+1.10%)
Sep 21, 2016	49.28	49.51	48.67	49.47	183,027	+0.25(+0.51%)
Sep 20, 2016	48.94	49.56	48.85	49.22	303,338	+0.51(+1.04%)
Sep 19, 2016	48.89	49.37	48.16	48.71	379,455	-0.18(-0.36%)
Sep 16, 2016	49.77	49.79	48.69	48.89	384,073	-1.08(-2.16%)
Sep 15, 2016	49.18	50.05	49.14	49.97	229,853	+0.74(+1.50%)
Sep 14, 2016	48.92	49.55	48.56	49.23	769,024	+0.28(+0.58%)
Sep 13, 2016	49.51	50.07	48.87	48.95	392,425	-1.01(-2.03%)
Sep 12, 2016	48.67	50.29	48.34	49.96	334,841	+0.83(+1.69%)
Sep 09, 2016	50.89	50.89	49.08	49.13	314,260	-2.22(-4.32%)
Sep 08, 2016	51.84	52.04	51.24	51.35	193,988	-0.72(-1.38%)
Sep 07, 2016	51.55	52.08	51.35	52.07	327,549	+0.51(+0.98%)
Sep 06, 2016	52.11	52.11	51.19	51.57	212,292	-0.38(-0.73%)
Sep 02, 2016	51.79	51.95	51.95	51.95	171,750	-0.06(-0.11%)

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.