Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.78	46.27	43.49	43.76	1,788,504	-2.51(-5.42%)
Nov 29, 2016	46.03	47.40	45.57	46.27	1,379,235	+0.52(+1.14%)
Nov 28, 2016	45.56	46.19	44.90	45.75	1,374,767	-0.26(-0.57%)
Nov 25, 2016	45.59	46.09	44.68	46.01	510,396	+0.62(+1.37%)
Nov 23, 2016		45.39	45.39	45.39	0	+1.78(+4.08%)
Nov 22, 2016	45.80	46.31	43.20	43.61	1,731,121	-2.16(-4.72%)
Nov 21, 2016	45.17	46.19	44.50	45.77	1,295,534	+0.65(+1.44%)
Nov 18, 2016	46.23	46.96	44.88	45.12	1,628,183	-1.28(-2.76%)
Nov 17, 2016	45.01	46.50	44.27	46.40	1,884,788	+0.83(+1.82%)
Nov 16, 2016	47.56	48.48	45.52	45.57	2,725,131	-2.59(-5.38%)
Nov 15, 2016	47.07	48.60	45.76	48.16	2,521,754	+0.67(+1.41%)
Nov 14, 2016	42.80	48.24	42.77	47.49	4,289,816	+4.92(+11.56%)
Nov 11, 2016	40.25	42.75	39.50	42.57	2,375,346	+1.62(+3.96%)
Nov 10, 2016	38.95	43.00	38.61	40.95	8,026,046	+2.57(+6.70%)
Nov 09, 2016	32.87	40.39	32.65	38.38	11,198,874	+6.92(+22.00%)
Nov 08, 2016	31.95	32.19	30.28	31.46	4,426,851	-0.66(-2.05%)
Nov 07, 2016	33.61	34.77	31.45	32.12	11,746,865	+4.99(+18.39%)
Nov 04, 2016	27.00	27.79	26.70	27.13	3,064,680	+0.13(+0.48%)
Nov 03, 2016	27.00	27.51	26.94	27.00	2,997,127	+0.00(+0.00%)
Nov 02, 2016	26.00	27.23	24.58	27.00	4,769,209	-0.32(-1.17%)
Nov 01, 2016	26.25	27.45	25.97	27.32	2,050,550	+1.34(+5.16%)
Oct 31, 2016	26.28	26.35	25.59	25.98	1,569,921	-0.11(-0.42%)
Oct 28, 2016	26.00	26.81	25.19	26.09	1,806,593	+0.40(+1.56%)
Oct 27, 2016	27.36	27.90	25.63	25.69	2,314,120	-1.53(-5.62%)
Oct 26, 2016	27.26	28.30	27.06	27.22	1,365,315	+0.06(+0.22%)
Oct 25, 2016	27.72	27.98	26.62	27.16	1,526,257	-0.49(-1.77%)
Oct 24, 2016	28.22	28.40	27.52	27.65	1,082,719	-0.42(-1.50%)
Oct 21, 2016	28.32	28.50	27.85	28.07	921,532	-0.52(-1.82%)
Oct 20, 2016	27.77	28.99	27.72	28.59	1,176,691	+0.77(+2.77%)
Oct 19, 2016	28.63	28.73	27.77	27.82	1,061,172	-0.80(-2.80%)
Oct 18, 2016	29.25	29.79	28.52	28.62	1,155,535	-0.25(-0.87%)
Oct 17, 2016	29.27	29.41	28.39	28.87	1,254,823	-0.13(-0.45%)
Oct 14, 2016	30.26	30.48	28.69	29.00	2,126,109	-1.10(-3.65%)
Oct 13, 2016	30.29	30.82	29.47	30.10	1,897,720	-0.55(-1.79%)
Oct 12, 2016	32.33	32.66	30.51	30.65	1,526,831	-1.68(-5.20%)
Oct 11, 2016	33.99	34.40	32.01	32.33	1,456,657	-1.99(-5.80%)
Oct 10, 2016	34.81	34.94	33.95	34.32	1,115,647	+0.06(+0.18%)
Oct 07, 2016	34.51	35.05	33.30	34.26	1,836,847	+0.00(+0.00%)
Oct 06, 2016	36.30	36.30	33.12	34.26	3,270,312	-2.12(-5.83%)
Oct 05, 2016	35.66	36.65	35.52	36.38	1,366,664	+0.72(+2.02%)
Oct 04, 2016	36.21	36.53	35.37	35.66	937,420	-0.37(-1.03%)
Oct 03, 2016	36.61	36.77	35.18	36.03	1,183,575	-0.61(-1.66%)
Sep 30, 2016	35.67	37.04	35.27	36.64	1,675,529	+1.07(+3.01%)
Sep 29, 2016	36.42	36.61	35.48	35.57	1,246,059	-0.63(-1.74%)
Sep 28, 2016	36.80	36.99	35.17	36.20	1,480,912	-0.52(-1.42%)
Sep 27, 2016	35.00	36.79	34.57	36.72	1,634,334	+1.84(+5.28%)
Sep 26, 2016	34.89	35.30	34.45	34.88	1,165,764	-0.24(-0.68%)
Sep 23, 2016	34.77	35.69	34.41	35.12	1,581,577	+0.10(+0.29%)
Sep 22, 2016	35.81	35.99	34.02	35.02	1,846,323	-0.36(-1.02%)
Sep 21, 2016	34.05	35.73	34.01	35.38	3,099,416	+1.37(+4.03%)
Sep 20, 2016	31.80	34.12	31.80	34.01	2,735,257	+2.37(+7.49%)
Sep 19, 2016	32.06	32.54	31.27	31.64	1,258,264	-0.11(-0.35%)
Sep 16, 2016	30.64	32.20	30.54	31.75	2,321,329	+0.89(+2.88%)
Sep 15, 2016	30.51	31.07	30.33	30.86	1,413,424	+0.40(+1.31%)
Sep 14, 2016	29.53	30.55	29.49	30.46	1,108,576	+1.04(+3.54%)
Sep 13, 2016	29.70	30.03	28.85	29.42	1,222,144	-0.60(-2.00%)
Sep 12, 2016	28.89	30.06	28.70	30.02	1,253,226	+1.01(+3.48%)
Sep 09, 2016	30.35	30.55	29.00	29.01	1,691,133	-1.82(-5.90%)
Sep 08, 2016	30.10	31.12	29.77	30.83	2,286,593	+0.72(+2.39%)
Sep 07, 2016	29.33	31.49	29.00	30.11	2,048,818	+0.74(+2.52%)
Sep 06, 2016	29.55	29.85	28.92	29.37	1,646,868	-0.09(-0.31%)
Sep 02, 2016	30.11	29.46	29.46	29.46	1,600,900	-0.58(-1.93%)

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.