Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.23	47.76	46.11	46.20	117,654	-0.38(-0.81%)
Nov 29, 2016	47.65	47.77	46.54	46.57	97,958	-0.79(-1.66%)
Nov 28, 2016	48.21	48.35	47.29	47.36	72,184	-0.97(-2.00%)
Nov 25, 2016	47.91	48.63	47.87	48.33	34,745	+0.33(+0.68%)
Nov 23, 2016		48.00	48.00	48.00	0	-0.01(-0.02%)
Nov 22, 2016	47.63	48.06	46.98	48.01	60,813	+0.65(+1.37%)
Nov 21, 2016	46.30	47.40	46.21	47.36	73,991	+0.81(+1.75%)
Nov 18, 2016	45.66	46.89	45.64	46.55	112,207	+0.69(+1.51%)
Nov 17, 2016	46.70	46.70	45.40	45.85	150,264	-0.41(-0.89%)
Nov 16, 2016	45.47	46.92	44.79	46.27	148,305	+0.64(+1.40%)
Nov 15, 2016	44.63	45.77	43.85	45.63	105,175	+0.84(+1.88%)
Nov 14, 2016	41.54	45.35	41.52	44.79	177,314	+1.58(+3.66%)
Nov 11, 2016	42.34	43.32	41.04	43.21	304,180	+1.00(+2.36%)
Nov 10, 2016	39.27	42.85	38.46	42.21	370,418	+3.11(+7.97%)
Nov 09, 2016	36.36	39.27	35.65	39.10	317,887	+2.90(+8.00%)
Nov 08, 2016	36.29	36.44	35.71	36.20	42,766	-0.20(-0.55%)
Nov 07, 2016	35.62	36.53	35.54	36.40	66,650	+1.09(+3.08%)
Nov 04, 2016	35.44	36.05	34.65	35.32	65,813	-0.03(-0.08%)
Nov 03, 2016	34.95	35.86	34.95	35.34	64,068	+0.43(+1.23%)
Nov 02, 2016	35.20	35.20	34.63	34.91	51,464	-0.29(-0.83%)
Nov 01, 2016	35.97	36.05	35.08	35.21	74,430	-0.58(-1.61%)
Oct 31, 2016	36.12	36.43	35.76	35.78	77,715	-0.26(-0.73%)
Oct 28, 2016	36.05	36.33	35.68	36.05	44,104	-0.08(-0.23%)
Oct 27, 2016	36.06	36.17	35.81	36.13	47,436	+0.26(+0.71%)
Oct 26, 2016	36.03	36.22	35.62	35.87	40,001	-0.28(-0.78%)
Oct 25, 2016	36.17	36.38	35.83	36.16	41,899	-0.02(-0.05%)
Oct 24, 2016	36.33	36.53	35.97	36.17	37,514	+0.07(+0.20%)
Oct 21, 2016	35.53	36.21	35.53	36.10	37,745	+0.19(+0.53%)
Oct 20, 2016	35.64	36.41	35.64	35.91	45,472	+0.28(+0.79%)
Oct 19, 2016	35.57	35.93	35.16	35.63	66,549	+0.21(+0.59%)
Oct 18, 2016	35.78	35.78	35.34	35.42	50,921	+0.10(+0.28%)
Oct 17, 2016	35.34	35.70	35.03	35.32	61,734	+0.03(+0.08%)
Oct 14, 2016	36.13	36.52	35.25	35.29	91,170	-0.60(-1.68%)
Oct 13, 2016	35.82	36.05	35.50	35.89	55,146	-0.34(-0.93%)
Oct 12, 2016	36.50	37.15	36.16	36.23	53,260	-0.33(-0.90%)
Oct 11, 2016	36.83	37.29	36.19	36.56	40,614	-0.29(-0.79%)
Oct 10, 2016	36.90	37.19	36.52	36.85	38,402	+0.12(+0.32%)
Oct 07, 2016	36.65	36.86	36.49	36.73	67,336	+0.01(+0.02%)
Oct 06, 2016	36.75	36.81	36.26	36.72	48,567	-0.17(-0.47%)
Oct 05, 2016	36.99	37.33	36.42	36.90	73,591	-0.04(-0.10%)
Oct 04, 2016	36.82	37.42	36.82	36.93	51,553	+0.09(+0.25%)
Oct 03, 2016	36.81	36.86	35.82	36.84	84,234	-0.03(-0.07%)
Sep 30, 2016	36.52	37.20	36.39	36.87	85,613	+0.57(+1.56%)
Sep 29, 2016	36.46	37.07	36.17	36.30	44,193	-0.32(-0.87%)
Sep 28, 2016	36.09	36.62	36.03	36.62	50,423	+0.53(+1.47%)
Sep 27, 2016	35.26	36.16	35.19	36.09	47,883	+0.79(+2.25%)
Sep 26, 2016	35.68	35.73	35.29	35.30	62,104	-0.59(-1.65%)
Sep 23, 2016	35.71	36.19	35.71	35.89	61,059	-0.05(-0.15%)
Sep 22, 2016	35.45	36.18	35.40	35.95	117,422	+0.79(+2.26%)
Sep 21, 2016	35.16	35.29	34.87	35.15	77,806	+0.07(+0.21%)
Sep 20, 2016	34.84	35.32	34.69	35.08	78,703	+0.43(+1.24%)
Sep 19, 2016	34.31	35.00	34.31	34.65	142,247	+0.37(+1.07%)
Sep 16, 2016	34.63	34.69	34.10	34.28	180,926	-0.48(-1.39%)
Sep 15, 2016	33.79	35.01	33.72	34.77	73,918	+0.98(+2.89%)
Sep 14, 2016	33.89	34.23	33.49	33.79	56,390	-0.15(-0.43%)
Sep 13, 2016	34.56	34.56	33.85	33.94	64,379	-0.97(-2.77%)
Sep 12, 2016	34.08	34.99	33.30	34.90	65,593	+0.53(+1.54%)
Sep 09, 2016	34.93	35.11	34.25	34.38	109,494	-0.89(-2.51%)
Sep 08, 2016	34.67	35.29	34.31	35.26	75,853	+0.62(+1.79%)
Sep 07, 2016	33.38	34.67	33.11	34.64	67,657	+1.28(+3.83%)
Sep 06, 2016	33.05	33.37	32.64	33.36	61,448	+0.52(+1.59%)
Sep 02, 2016	32.90	32.84	32.84	32.84	32,958	+0.01(+0.03%)

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.