Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.41	47.61	45.69	45.71	125,083	-1.47(-3.12%)
Nov 29, 2016	46.66	47.70	46.36	47.18	131,208	+0.58(+1.25%)
Nov 28, 2016	46.99	47.22	45.99	46.60	108,572	+0.44(+0.96%)
Nov 25, 2016	45.90	46.60	45.81	46.15	45,817	+0.65(+1.43%)
Nov 23, 2016		45.50	45.50	45.50	0	-0.70(-1.52%)
Nov 22, 2016	45.59	46.65	45.17	46.21	86,160	+0.57(+1.26%)
Nov 21, 2016	45.99	46.24	45.26	45.64	114,839	-0.64(-1.37%)
Nov 18, 2016	45.61	46.47	45.00	46.27	223,132	+0.62(+1.36%)
Nov 17, 2016	47.26	47.26	45.52	45.65	169,535	-1.22(-2.59%)
Nov 16, 2016	45.81	46.94	45.70	46.86	198,266	+1.06(+2.31%)
Nov 15, 2016	45.08	46.27	45.06	45.81	226,059	+0.76(+1.69%)
Nov 14, 2016	44.21	45.17	43.80	45.05	120,556	+1.22(+2.77%)
Nov 11, 2016	42.77	44.32	42.13	43.83	182,210	+1.13(+2.65%)
Nov 10, 2016	44.95	44.95	42.60	42.70	246,723	-2.11(-4.70%)
Nov 09, 2016	43.51	45.03	42.38	44.81	232,558	+0.68(+1.55%)
Nov 08, 2016	43.18	44.20	41.83	44.12	160,519	+0.99(+2.31%)
Nov 07, 2016	42.10	43.80	41.43	43.13	235,613	+2.11(+5.15%)
Nov 04, 2016	41.01	41.71	40.52	41.01	168,940	-0.03(-0.07%)
Nov 03, 2016	42.02	42.14	41.01	41.04	140,224	-1.22(-2.89%)
Nov 02, 2016	41.64	42.80	40.77	42.26	251,606	-0.08(-0.18%)
Nov 01, 2016	40.41	42.48	38.86	42.34	1,228,099	+7.34(+20.96%)
Oct 31, 2016	33.76	37.16	33.23	35.01	625,127	+1.55(+4.65%)
Oct 28, 2016	32.54	33.64	32.15	33.45	104,466	+0.81(+2.48%)
Oct 27, 2016	34.06	34.06	32.00	32.64	228,823	-1.25(-3.69%)
Oct 26, 2016	34.65	34.97	33.86	33.89	151,227	-0.93(-2.66%)
Oct 25, 2016	35.09	35.34	34.23	34.82	155,245	-0.17(-0.47%)
Oct 24, 2016	34.78	35.51	34.76	34.98	114,396	+0.45(+1.30%)
Oct 21, 2016	34.68	35.59	34.49	34.54	162,705	-0.30(-0.85%)
Oct 20, 2016	35.59	35.59	34.69	34.83	104,510	-0.66(-1.87%)
Oct 19, 2016	35.69	35.80	35.19	35.50	101,509	-0.34(-0.94%)
Oct 18, 2016	35.77	36.06	35.48	35.83	70,349	+0.40(+1.13%)
Oct 17, 2016	35.70	35.94	35.36	35.43	92,637	-0.18(-0.50%)
Oct 14, 2016	35.74	35.91	35.27	35.61	86,918	-0.17(-0.46%)
Oct 13, 2016	35.97	36.13	35.34	35.78	48,780	-0.55(-1.52%)
Oct 12, 2016	36.15	36.73	35.78	36.33	103,414	+0.34(+0.94%)
Oct 11, 2016	36.17	36.97	35.71	35.99	112,011	-0.07(-0.19%)
Oct 10, 2016	35.70	36.26	35.51	36.06	92,348	+0.59(+1.67%)
Oct 07, 2016	36.37	36.64	35.27	35.47	106,841	-0.88(-2.41%)
Oct 06, 2016	36.23	36.59	35.47	36.35	93,394	+0.16(+0.44%)
Oct 05, 2016	36.73	36.90	35.94	36.19	109,443	-0.21(-0.57%)
Oct 04, 2016	36.50	36.66	36.26	36.39	102,072	+0.11(+0.30%)
Oct 03, 2016	35.25	36.33	35.21	36.28	77,184	+0.83(+2.34%)
Sep 30, 2016	36.00	36.32	35.30	35.45	152,775	-0.40(-1.12%)
Sep 29, 2016	36.11	36.32	35.79	35.85	88,608	-0.39(-1.07%)
Sep 28, 2016	36.18	36.53	35.65	36.24	168,187	-0.29(-0.79%)
Sep 27, 2016	35.76	37.15	35.65	36.53	239,462	+0.90(+2.54%)
Sep 26, 2016	35.54	36.16	35.48	35.63	135,146	-0.53(-1.47%)
Sep 23, 2016	35.78	36.28	35.41	36.16	105,582	+0.15(+0.42%)
Sep 22, 2016	35.65	36.42	35.03	36.01	109,052	+0.72(+2.04%)
Sep 21, 2016	34.88	35.40	34.80	35.29	69,995	+0.27(+0.77%)
Sep 20, 2016	35.64	35.83	34.73	35.02	85,918	-0.62(-1.74%)
Sep 19, 2016	35.46	35.80	35.25	35.64	143,113	+0.41(+1.18%)
Sep 16, 2016	35.82	35.84	35.08	35.23	124,840	-0.56(-1.56%)
Sep 15, 2016	34.45	35.87	34.35	35.79	115,705	+1.27(+3.68%)
Sep 14, 2016	34.47	34.88	34.05	34.51	164,647	-0.02(-0.06%)
Sep 13, 2016	35.14	35.42	34.46	34.54	279,913	-0.75(-2.11%)
Sep 12, 2016	35.24	35.93	35.00	35.28	163,801	-0.06(-0.18%)
Sep 09, 2016	36.48	36.48	35.33	35.34	127,068	-1.29(-3.53%)
Sep 08, 2016	37.30	37.38	36.52	36.64	165,523	-0.65(-1.74%)
Sep 07, 2016	36.78	37.42	36.56	37.28	169,190	+0.37(+0.99%)
Sep 06, 2016	37.17	37.17	35.85	36.92	227,847	-0.11(-0.30%)
Sep 02, 2016	35.95	37.03	37.03	37.03	295,202	+1.49(+4.20%)

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.