Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	52.00	52.35	51.30	51.45	118,531	-0.55(-1.06%)
Nov 29, 2016	52.75	54.10	51.90	52.00	114,556	-0.65(-1.23%)
Nov 28, 2016	53.75	53.90	52.35	52.65	135,095	-1.35(-2.50%)
Nov 25, 2016	53.85	54.20	53.50	54.00	53,952	+0.15(+0.28%)
Nov 23, 2016		53.85	53.85	53.85	0	+0.00(+0.00%)
Nov 22, 2016	54.20	54.80	53.85	53.85	111,316	-0.05(-0.09%)
Nov 21, 2016	52.30	54.05	52.20	53.90	192,143	+1.55(+2.96%)
Nov 18, 2016	52.90	52.90	52.10	52.35	131,609	-0.65(-1.23%)
Nov 17, 2016	53.15	53.50	52.85	53.00	189,076	-0.15(-0.28%)
Nov 16, 2016	53.60	54.20	52.90	53.15	170,795	-0.40(-0.75%)
Nov 15, 2016	53.75	53.85	52.35	53.55	115,090	-0.30(-0.56%)
Nov 14, 2016	53.20	55.35	53.05	53.85	236,747	+0.95(+1.80%)
Nov 11, 2016	52.80	54.10	52.58	52.90	292,016	+0.20(+0.38%)
Nov 10, 2016	51.85	52.95	51.55	52.70	248,967	+1.45(+2.83%)
Nov 09, 2016	48.30	51.45	47.10	51.25	252,858	+2.25(+4.59%)
Nov 08, 2016	48.55	49.70	48.10	49.00	182,264	+0.40(+0.82%)
Nov 07, 2016	48.20	48.75	47.90	48.60	166,445	+1.30(+2.75%)
Nov 04, 2016	47.85	48.19	45.70	47.30	329,969	-0.45(-0.94%)
Nov 03, 2016	47.75	48.80	46.65	47.75	457,551	+2.40(+5.29%)
Nov 02, 2016	45.20	45.82	44.75	45.35	145,371	+0.15(+0.33%)
Nov 01, 2016	46.15	46.55	44.85	45.20	180,982	-0.80(-1.74%)
Oct 31, 2016	45.75	46.20	45.30	46.00	164,583	+0.15(+0.33%)
Oct 28, 2016	45.60	46.10	45.40	45.85	136,854	+0.25(+0.55%)
Oct 27, 2016	45.55	46.80	45.50	45.60	143,041	+0.10(+0.22%)
Oct 26, 2016	45.75	46.35	45.29	45.50	174,166	-0.30(-0.66%)
Oct 25, 2016	45.85	46.40	45.25	45.80	194,155	-0.45(-0.97%)
Oct 24, 2016	45.55	46.85	45.50	46.25	262,519	+0.65(+1.43%)
Oct 21, 2016	40.90	46.30	40.85	45.60	646,301	+2.35(+5.43%)
Oct 20, 2016	43.20	43.75	42.24	43.25	262,289	-0.10(-0.23%)
Oct 19, 2016	42.65	43.65	42.65	43.35	178,852	+0.70(+1.64%)
Oct 18, 2016	42.75	42.90	42.45	42.65	93,634	+0.05(+0.12%)
Oct 17, 2016	41.90	43.00	41.55	42.60	131,638	+0.45(+1.07%)
Oct 14, 2016	42.50	42.80	41.60	42.15	277,655	-0.35(-0.82%)
Oct 13, 2016	43.25	43.50	42.35	42.50	106,524	-1.10(-2.52%)
Oct 12, 2016	43.50	43.80	43.40	43.60	196,581	+0.00(+0.00%)
Oct 11, 2016	44.30	44.35	43.25	43.60	128,379	-0.65(-1.47%)
Oct 10, 2016	43.80	44.50	43.80	44.25	98,850	+0.84(+1.94%)
Oct 07, 2016	43.73	43.92	43.03	43.41	145,557	-0.43(-0.98%)
Oct 06, 2016	43.74	44.17	43.17	43.84	184,365	-0.15(-0.34%)
Oct 05, 2016	44.12	44.70	42.95	43.99	171,862	-0.23(-0.52%)
Oct 04, 2016	45.71	45.94	44.18	44.22	150,281	-1.30(-2.86%)
Oct 03, 2016	44.69	45.54	44.49	45.52	196,600	+0.58(+1.29%)
Sep 30, 2016	44.32	45.22	44.08	44.94	107,249	+0.68(+1.54%)
Sep 29, 2016	45.13	45.13	44.14	44.26	253,134	-0.76(-1.69%)
Sep 28, 2016	45.16	45.41	44.77	45.02	163,343	-0.34(-0.75%)
Sep 27, 2016	45.99	45.99	45.00	45.36	164,517	-0.45(-0.98%)
Sep 26, 2016	47.01	47.09	45.74	45.81	121,577	-1.59(-3.35%)
Sep 23, 2016	45.63	47.68	45.63	47.40	258,941	+1.59(+3.47%)
Sep 22, 2016	45.63	46.30	45.63	45.81	231,250	+0.36(+0.79%)
Sep 21, 2016	45.92	46.31	44.51	45.45	180,314	-0.32(-0.70%)
Sep 20, 2016	46.67	46.71	45.53	45.77	143,320	-0.13(-0.28%)
Sep 19, 2016	46.58	47.17	45.50	45.90	191,721	-0.56(-1.21%)
Sep 16, 2016	46.23	46.83	46.02	46.46	231,489	+0.19(+0.41%)
Sep 15, 2016	46.63	47.04	46.23	46.27	114,381	-0.45(-0.96%)
Sep 14, 2016	47.20	47.43	46.10	46.72	194,446	-0.23(-0.49%)
Sep 13, 2016	46.61	47.45	46.04	46.95	326,192	-1.88(-3.85%)
Sep 12, 2016	48.64	49.15	48.18	48.83	156,919	-0.18(-0.37%)
Sep 09, 2016	49.40	49.49	48.82	49.01	130,994	-0.52(-1.05%)
Sep 08, 2016	50.42	50.48	49.46	49.53	99,279	-0.86(-1.71%)
Sep 07, 2016	49.76	50.60	49.57	50.39	91,742	+0.65(+1.31%)
Sep 06, 2016	51.01	51.01	49.50	49.74	125,046	-1.03(-2.03%)
Sep 02, 2016	50.55	50.77	50.77	50.77	124,800	+0.63(+1.26%)

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.