Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	51.11	51.11	50.07	50.07	583,508	-0.96(-1.88%)
Nov 29, 2016	51.01	51.44	50.61	51.03	1,090,402	+0.00(+0.00%)
Nov 28, 2016	50.00	51.35	49.94	51.03	1,014,059	+1.06(+2.12%)
Nov 25, 2016	49.97	50.10	49.62	49.97	170,671	+0.05(+0.10%)
Nov 23, 2016		49.92	49.92	49.92	0	+0.10(+0.20%)
Nov 22, 2016	49.46	49.85	49.31	49.82	457,081	+0.52(+1.05%)
Nov 21, 2016	48.84	49.37	48.84	49.30	433,309	+0.16(+0.33%)
Nov 18, 2016	48.79	49.19	48.78	49.14	537,752	+0.32(+0.66%)
Nov 17, 2016	49.11	49.30	48.74	48.82	647,380	-0.23(-0.47%)
Nov 16, 2016	48.82	49.32	48.82	49.05	601,639	+0.14(+0.29%)
Nov 15, 2016	48.90	49.18	48.49	48.91	811,993	+0.11(+0.23%)
Nov 14, 2016	48.01	48.90	48.01	48.80	886,001	+0.75(+1.56%)
Nov 11, 2016	47.55	48.60	47.22	48.05	1,561,571	+0.35(+0.73%)
Nov 10, 2016	48.53	48.53	47.65	47.70	1,093,030	-0.63(-1.30%)
Nov 09, 2016	48.09	48.90	47.99	48.33	1,379,499	-0.09(-0.19%)
Nov 08, 2016	48.08	48.55	47.97	48.42	1,982,258	+0.15(+0.31%)
Nov 07, 2016	48.05	48.53	47.99	48.27	779,640	+0.40(+0.84%)
Nov 04, 2016	48.50	48.82	47.84	47.87	771,833	-0.61(-1.26%)
Nov 03, 2016	48.30	49.01	47.97	48.48	502,061	+0.27(+0.56%)
Nov 02, 2016	48.28	48.82	48.08	48.21	625,432	-0.16(-0.33%)
Nov 01, 2016	48.80	49.10	48.30	48.37	589,975	-0.35(-0.72%)
Oct 31, 2016	48.40	48.84	48.17	48.72	1,021,347	+0.22(+0.45%)
Oct 28, 2016	47.71	49.26	47.68	48.50	1,105,685	+0.02(+0.04%)
Oct 27, 2016	48.74	49.22	47.49	48.48	1,403,595	-0.97(-1.96%)
Oct 26, 2016	49.87	49.91	49.38	49.45	1,131,643	-0.54(-1.08%)
Oct 25, 2016	50.44	50.44	49.90	49.99	654,027	-0.60(-1.19%)
Oct 24, 2016	50.65	50.69	50.29	50.59	323,114	+0.59(+1.18%)
Oct 21, 2016	50.08	50.30	49.81	50.00	545,253	-0.46(-0.91%)
Oct 20, 2016	50.61	50.63	49.98	50.46	344,545	-0.38(-0.75%)
Oct 19, 2016	50.36	50.90	50.28	50.84	352,235	+0.38(+0.75%)
Oct 18, 2016	50.67	50.82	50.30	50.46	374,420	+0.27(+0.54%)
Oct 17, 2016	50.17	50.50	49.81	50.19	278,130	+0.10(+0.20%)
Oct 14, 2016	49.87	50.40	49.87	50.09	251,598	+0.49(+0.99%)
Oct 13, 2016	49.15	49.83	49.04	49.60	304,624	-0.39(-0.78%)
Oct 12, 2016	49.97	50.12	49.81	49.99	521,465	+0.07(+0.14%)
Oct 11, 2016	49.51	49.98	49.22	49.92	991,749	+0.30(+0.60%)
Oct 10, 2016	49.54	50.02	49.41	49.62	364,451	+0.08(+0.16%)
Oct 07, 2016	49.77	49.91	48.96	49.54	597,447	-0.28(-0.56%)
Oct 06, 2016	49.30	49.85	49.13	49.82	449,826	+0.39(+0.79%)
Oct 05, 2016	49.20	49.68	49.10	49.43	555,938	+0.03(+0.06%)
Oct 04, 2016	50.41	50.66	49.18	49.40	464,518	-0.94(-1.87%)
Oct 03, 2016	50.77	51.01	50.29	50.34	617,358	-0.67(-1.31%)
Sep 30, 2016	50.76	51.16	50.44	51.01	694,301	+0.39(+0.77%)
Sep 29, 2016	50.93	50.93	50.40	50.62	1,054,138	-0.32(-0.63%)
Sep 28, 2016	50.55	50.95	50.38	50.94	525,915	+0.39(+0.77%)
Sep 27, 2016	50.48	50.82	50.21	50.55	656,989	-0.02(-0.04%)
Sep 26, 2016	51.15	51.42	50.55	50.57	576,655	-0.70(-1.37%)
Sep 23, 2016	51.21	51.55	50.97	51.27	453,870	-0.11(-0.21%)
Sep 22, 2016	51.11	51.47	50.64	51.38	639,786	+0.41(+0.80%)
Sep 21, 2016	50.99	51.17	50.38	50.97	713,610	+0.16(+0.31%)
Sep 20, 2016	51.56	51.77	50.80	50.81	592,223	-0.39(-0.76%)
Sep 19, 2016	51.28	51.64	51.09	51.20	496,653	-0.02(-0.04%)
Sep 16, 2016	51.42	51.77	51.06	51.22	694,590	-0.34(-0.66%)
Sep 15, 2016	51.06	51.63	50.98	51.56	535,100	+0.45(+0.88%)
Sep 14, 2016	51.24	51.67	50.87	51.11	674,608	-0.22(-0.43%)
Sep 13, 2016	51.26	51.65	50.93	51.33	616,635	-0.21(-0.41%)
Sep 12, 2016	50.54	51.63	50.54	51.54	494,643	+0.77(+1.52%)
Sep 09, 2016	51.53	51.80	50.77	50.77	1,239,014	-1.15(-2.21%)
Sep 08, 2016	52.21	52.53	51.85	51.92	559,157	-0.46(-0.88%)
Sep 07, 2016	52.59	52.69	52.07	52.38	552,840	-0.41(-0.78%)
Sep 06, 2016	52.97	53.10	52.38	52.79	718,284	-0.04(-0.08%)
Sep 02, 2016	52.89	52.83	52.83	52.83	591,200	+0.13(+0.25%)

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.