Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.41	48.61	46.65	46.67	122,509	-1.50(-3.12%)
Nov 29, 2016	47.64	48.70	47.34	48.17	128,508	+0.59(+1.25%)
Nov 28, 2016	47.98	48.21	46.95	47.58	106,337	+0.45(+0.96%)
Nov 25, 2016	46.86	47.58	46.77	47.12	44,874	+0.66(+1.43%)
Nov 23, 2016		46.46	46.46	46.46	0	-0.72(-1.52%)
Nov 22, 2016	46.54	47.63	46.12	47.18	84,387	+0.59(+1.26%)
Nov 21, 2016	46.96	47.21	46.21	46.59	112,476	-0.65(-1.37%)
Nov 18, 2016	46.57	47.45	45.95	47.24	218,539	+0.63(+1.36%)
Nov 17, 2016	48.25	48.25	46.48	46.61	166,046	-1.24(-2.59%)
Nov 16, 2016	46.77	47.93	46.66	47.85	194,186	+1.08(+2.31%)
Nov 15, 2016	46.02	47.25	46.00	46.77	221,407	+0.78(+1.69%)
Nov 14, 2016	45.13	46.12	44.72	45.99	118,075	+1.24(+2.77%)
Nov 11, 2016	43.67	45.25	43.02	44.75	178,460	+1.16(+2.65%)
Nov 10, 2016	45.90	45.90	43.50	43.60	241,645	-2.15(-4.70%)
Nov 09, 2016	44.43	45.97	43.27	45.75	227,772	+0.70(+1.55%)
Nov 08, 2016	44.08	45.12	42.71	45.05	157,216	+1.02(+2.31%)
Nov 07, 2016	42.98	44.72	42.30	44.03	230,764	+2.16(+5.15%)
Nov 04, 2016	41.87	42.58	41.37	41.88	165,463	-0.03(-0.07%)
Nov 03, 2016	42.91	43.03	41.87	41.90	137,338	-1.25(-2.89%)
Nov 02, 2016	42.52	43.70	41.62	43.15	246,428	-0.08(-0.18%)
Nov 01, 2016	41.26	43.37	39.68	43.23	1,202,824	+7.49(+20.96%)
Oct 31, 2016	34.46	37.95	33.93	35.74	612,262	+1.59(+4.65%)
Oct 28, 2016	33.22	34.35	32.82	34.15	102,316	+0.83(+2.48%)
Oct 27, 2016	34.77	34.77	32.68	33.33	224,114	-1.28(-3.69%)
Oct 26, 2016	35.37	35.70	34.57	34.61	148,115	-0.95(-2.66%)
Oct 25, 2016	35.83	36.08	34.95	35.55	152,050	-0.17(-0.47%)
Oct 24, 2016	35.51	36.25	35.49	35.72	112,042	+0.46(+1.30%)
Oct 21, 2016	35.41	36.33	35.22	35.26	159,357	-0.30(-0.85%)
Oct 20, 2016	36.34	36.34	35.42	35.56	102,360	-0.68(-1.87%)
Oct 19, 2016	36.44	36.55	35.93	36.24	99,420	-0.35(-0.94%)
Oct 18, 2016	36.52	36.82	36.22	36.59	68,901	+0.41(+1.13%)
Oct 17, 2016	36.45	36.70	36.10	36.18	90,731	-0.18(-0.50%)
Oct 14, 2016	36.50	36.66	36.02	36.36	85,130	-0.17(-0.46%)
Oct 13, 2016	36.72	36.89	36.09	36.53	47,776	-0.56(-1.52%)
Oct 12, 2016	36.90	37.50	36.53	37.09	101,286	+0.35(+0.94%)
Oct 11, 2016	36.93	37.75	36.46	36.75	109,706	-0.07(-0.19%)
Oct 10, 2016	36.45	37.02	36.26	36.82	90,447	+0.61(+1.67%)
Oct 07, 2016	37.13	37.41	36.01	36.21	104,643	-0.90(-2.41%)
Oct 06, 2016	37.00	37.36	36.21	37.11	91,472	+0.16(+0.44%)
Oct 05, 2016	37.50	37.67	36.70	36.95	107,191	-0.21(-0.57%)
Oct 04, 2016	37.27	37.43	37.02	37.16	99,972	+0.11(+0.30%)
Oct 03, 2016	35.99	37.09	35.95	37.05	75,595	+0.85(+2.34%)
Sep 30, 2016	36.76	37.08	36.04	36.20	149,631	-0.41(-1.12%)
Sep 29, 2016	36.87	37.08	36.54	36.61	86,784	-0.39(-1.07%)
Sep 28, 2016	36.94	37.30	36.40	37.00	164,725	-0.30(-0.79%)
Sep 27, 2016	36.51	37.93	36.40	37.30	234,534	+0.92(+2.54%)
Sep 26, 2016	36.29	36.92	36.23	36.38	132,364	-0.54(-1.47%)
Sep 23, 2016	36.53	37.04	36.16	36.92	103,409	+0.16(+0.42%)
Sep 22, 2016	36.40	37.19	35.76	36.76	106,808	+0.73(+2.04%)
Sep 21, 2016	35.61	36.14	35.53	36.03	68,555	+0.27(+0.77%)
Sep 20, 2016	36.39	36.59	35.46	35.76	84,150	-0.63(-1.74%)
Sep 19, 2016	36.21	36.55	35.99	36.39	140,167	+0.42(+1.18%)
Sep 16, 2016	36.57	36.59	35.82	35.97	122,271	-0.57(-1.56%)
Sep 15, 2016	35.17	36.62	35.07	36.54	113,323	+1.30(+3.68%)
Sep 14, 2016	35.20	35.61	34.76	35.24	161,258	-0.02(-0.06%)
Sep 13, 2016	35.88	36.16	35.18	35.26	274,153	-0.76(-2.11%)
Sep 12, 2016	35.98	36.68	35.73	36.02	160,430	-0.06(-0.18%)
Sep 09, 2016	37.24	37.24	36.07	36.09	124,453	-1.32(-3.53%)
Sep 08, 2016	38.08	38.17	37.29	37.41	162,116	-0.66(-1.74%)
Sep 07, 2016	37.55	38.21	37.33	38.07	165,708	+0.37(+0.99%)
Sep 06, 2016	37.96	37.96	36.60	37.69	223,158	-0.11(-0.30%)
Sep 02, 2016	36.71	37.81	37.81	37.81	289,127	+1.52(+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.