Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.41	47.61	45.69	45.71	125,076	-1.47(-3.12%)
Nov 29, 2016	46.67	47.70	46.36	47.18	131,201	+0.58(+1.25%)
Nov 28, 2016	47.00	47.22	45.99	46.60	108,565	+0.44(+0.96%)
Nov 25, 2016	45.90	46.60	45.81	46.16	45,815	+0.65(+1.43%)
Nov 23, 2016		45.51	45.51	45.51	0	-0.70(-1.52%)
Nov 22, 2016	45.59	46.65	45.18	46.21	86,155	+0.57(+1.26%)
Nov 21, 2016	46.00	46.24	45.27	45.64	114,832	-0.64(-1.37%)
Nov 18, 2016	45.61	46.47	45.00	46.27	223,119	+0.62(+1.36%)
Nov 17, 2016	47.26	47.26	45.53	45.65	169,525	-1.22(-2.59%)
Nov 16, 2016	45.81	46.94	45.70	46.87	198,254	+1.06(+2.31%)
Nov 15, 2016	45.08	46.28	45.06	45.81	226,046	+0.76(+1.69%)
Nov 14, 2016	44.21	45.18	43.80	45.05	120,549	+1.22(+2.77%)
Nov 11, 2016	42.77	44.32	42.14	43.84	182,199	+1.13(+2.65%)
Nov 10, 2016	44.95	44.95	42.61	42.70	246,709	-2.11(-4.70%)
Nov 09, 2016	43.52	45.03	42.38	44.81	232,544	+0.68(+1.55%)
Nov 08, 2016	43.18	44.20	41.83	44.13	160,510	+0.99(+2.31%)
Nov 07, 2016	42.10	43.80	41.43	43.13	235,599	+2.11(+5.15%)
Nov 04, 2016	41.01	41.71	40.52	41.02	168,930	-0.03(-0.07%)
Nov 03, 2016	42.03	42.14	41.01	41.04	140,216	-1.22(-2.89%)
Nov 02, 2016	41.65	42.81	40.77	42.27	251,592	-0.08(-0.18%)
Nov 01, 2016	40.41	42.48	38.86	42.34	1,228,027	+7.34(+20.96%)
Oct 31, 2016	33.76	37.17	33.23	35.01	625,090	+1.55(+4.65%)
Oct 28, 2016	32.54	33.65	32.15	33.45	104,460	+0.81(+2.48%)
Oct 27, 2016	34.06	34.06	32.01	32.65	228,809	-1.25(-3.69%)
Oct 26, 2016	34.65	34.97	33.86	33.90	151,219	-0.93(-2.66%)
Oct 25, 2016	35.09	35.34	34.23	34.82	155,236	-0.17(-0.47%)
Oct 24, 2016	34.78	35.51	34.77	34.99	114,389	+0.45(+1.30%)
Oct 21, 2016	34.68	35.59	34.50	34.54	162,696	-0.30(-0.85%)
Oct 20, 2016	35.59	35.59	34.70	34.83	104,504	-0.66(-1.87%)
Oct 19, 2016	35.69	35.80	35.19	35.50	101,503	-0.34(-0.94%)
Oct 18, 2016	35.77	36.06	35.48	35.84	70,345	+0.40(+1.13%)
Oct 17, 2016	35.70	35.95	35.36	35.44	92,632	-0.18(-0.50%)
Oct 14, 2016	35.75	35.91	35.28	35.62	86,913	-0.17(-0.46%)
Oct 13, 2016	35.97	36.14	35.35	35.78	48,777	-0.55(-1.52%)
Oct 12, 2016	36.15	36.73	35.78	36.33	103,408	+0.34(+0.94%)
Oct 11, 2016	36.17	36.98	35.71	36.00	112,005	-0.07(-0.19%)
Oct 10, 2016	35.70	36.26	35.51	36.06	92,342	+0.59(+1.67%)
Oct 07, 2016	36.37	36.64	35.27	35.47	106,835	-0.88(-2.41%)
Oct 06, 2016	36.24	36.59	35.47	36.35	93,389	+0.16(+0.44%)
Oct 05, 2016	36.73	36.90	35.95	36.19	109,437	-0.21(-0.57%)
Oct 04, 2016	36.51	36.66	36.26	36.40	102,066	+0.11(+0.30%)
Oct 03, 2016	35.25	36.33	35.21	36.29	77,179	+0.83(+2.34%)
Sep 30, 2016	36.00	36.32	35.30	35.46	152,766	-0.40(-1.12%)
Sep 29, 2016	36.11	36.32	35.79	35.86	88,603	-0.39(-1.07%)
Sep 28, 2016	36.18	36.53	35.65	36.24	168,177	-0.29(-0.79%)
Sep 27, 2016	35.76	37.15	35.65	36.53	239,449	+0.90(+2.54%)
Sep 26, 2016	35.55	36.16	35.48	35.63	135,138	-0.53(-1.47%)
Sep 23, 2016	35.78	36.28	35.41	36.16	105,576	+0.15(+0.42%)
Sep 22, 2016	35.65	36.42	35.03	36.01	109,046	+0.72(+2.04%)
Sep 21, 2016	34.88	35.40	34.80	35.29	69,991	+0.27(+0.77%)
Sep 20, 2016	35.64	35.84	34.73	35.02	85,913	-0.62(-1.74%)
Sep 19, 2016	35.46	35.80	35.26	35.64	143,104	+0.41(+1.18%)
Sep 16, 2016	35.82	35.84	35.08	35.23	124,833	-0.56(-1.56%)
Sep 15, 2016	34.45	35.87	34.35	35.79	115,698	+1.27(+3.68%)
Sep 14, 2016	34.48	34.88	34.05	34.52	164,637	-0.02(-0.06%)
Sep 13, 2016	35.15	35.42	34.46	34.54	279,897	-0.75(-2.11%)
Sep 12, 2016	35.24	35.93	35.00	35.28	163,792	-0.06(-0.18%)
Sep 09, 2016	36.48	36.48	35.33	35.35	127,061	-1.29(-3.53%)
Sep 08, 2016	37.30	37.38	36.52	36.64	165,513	-0.65(-1.74%)
Sep 07, 2016	36.78	37.42	36.56	37.29	169,180	+0.37(+0.99%)
Sep 06, 2016	37.18	37.18	35.85	36.92	227,834	-0.11(-0.30%)
Sep 02, 2016	35.95	37.03	37.03	37.03	295,185	+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.