Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.89	49.10	47.12	47.14	121,288	-1.52(-3.12%)
Nov 29, 2016	48.12	49.19	47.81	48.66	127,227	+0.60(+1.25%)
Nov 28, 2016	48.46	48.69	47.43	48.06	105,277	+0.46(+0.96%)
Nov 25, 2016	47.33	48.06	47.24	47.60	44,427	+0.67(+1.43%)
Nov 23, 2016		46.93	46.93	46.93	0	-0.73(-1.52%)
Nov 22, 2016	47.01	48.11	46.59	47.65	83,545	+0.59(+1.26%)
Nov 21, 2016	47.43	47.68	46.68	47.06	111,354	-0.66(-1.37%)
Nov 18, 2016	47.03	47.93	46.41	47.72	216,361	+0.64(+1.36%)
Nov 17, 2016	48.74	48.74	46.95	47.08	164,390	-1.25(-2.59%)
Nov 16, 2016	47.24	48.41	47.13	48.33	192,250	+1.09(+2.31%)
Nov 15, 2016	46.49	47.72	46.47	47.24	219,199	+0.78(+1.69%)
Nov 14, 2016	45.59	46.59	45.17	46.46	116,898	+1.25(+2.77%)
Nov 11, 2016	44.11	45.70	43.45	45.20	176,681	+1.17(+2.65%)
Nov 10, 2016	46.36	46.36	43.94	44.04	239,237	-2.17(-4.70%)
Nov 09, 2016	44.88	46.44	43.71	46.21	225,501	+0.71(+1.55%)
Nov 08, 2016	44.53	45.58	43.14	45.50	155,649	+1.03(+2.31%)
Nov 07, 2016	43.42	45.17	42.73	44.48	228,463	+2.18(+5.15%)
Nov 04, 2016	42.29	43.01	41.79	42.30	163,813	-0.03(-0.07%)
Nov 03, 2016	43.34	43.46	42.29	42.33	135,969	-1.26(-2.89%)
Nov 02, 2016	42.95	44.14	42.04	43.59	243,972	-0.08(-0.18%)
Nov 01, 2016	41.67	43.81	40.08	43.67	1,190,834	+7.56(+20.95%)
Oct 31, 2016	34.81	38.33	34.27	36.10	606,158	+1.60(+4.65%)
Oct 28, 2016	33.56	34.70	33.15	34.50	101,296	+0.83(+2.48%)
Oct 27, 2016	35.12	35.12	33.01	33.66	221,879	-1.29(-3.69%)
Oct 26, 2016	35.73	36.06	34.92	34.95	146,639	-0.95(-2.66%)
Oct 25, 2016	36.19	36.44	35.30	35.91	150,534	-0.17(-0.47%)
Oct 24, 2016	35.87	36.62	35.85	36.08	110,925	+0.46(+1.30%)
Oct 21, 2016	35.77	36.70	35.57	35.62	157,768	-0.31(-0.85%)
Oct 20, 2016	36.71	36.71	35.78	35.92	101,339	-0.68(-1.87%)
Oct 19, 2016	36.81	36.92	36.29	36.61	98,429	-0.35(-0.94%)
Oct 18, 2016	36.88	37.19	36.59	36.96	68,214	+0.41(+1.13%)
Oct 17, 2016	36.81	37.07	36.46	36.54	89,826	-0.19(-0.50%)
Oct 14, 2016	36.86	37.03	36.38	36.73	84,281	-0.17(-0.46%)
Oct 13, 2016	37.09	37.27	36.45	36.90	47,299	-0.57(-1.52%)
Oct 12, 2016	37.28	37.88	36.90	37.47	100,277	+0.35(+0.94%)
Oct 11, 2016	37.30	38.13	36.83	37.12	108,613	-0.07(-0.19%)
Oct 10, 2016	36.81	37.39	36.62	37.19	89,545	+0.61(+1.67%)
Oct 07, 2016	37.50	37.79	36.37	36.58	103,599	-0.90(-2.41%)
Oct 06, 2016	37.37	37.73	36.58	37.48	90,560	+0.16(+0.44%)
Oct 05, 2016	37.87	38.05	37.07	37.32	106,122	-0.21(-0.57%)
Oct 04, 2016	37.65	37.80	37.40	37.53	98,975	+0.11(+0.30%)
Oct 03, 2016	36.35	37.47	36.31	37.42	74,842	+0.85(+2.34%)
Sep 30, 2016	37.13	37.45	36.40	36.56	148,139	-0.41(-1.12%)
Sep 29, 2016	37.24	37.45	36.91	36.98	85,919	-0.40(-1.07%)
Sep 28, 2016	37.31	37.67	36.76	37.38	163,083	-0.30(-0.79%)
Sep 27, 2016	36.88	38.31	36.76	37.67	232,196	+0.93(+2.54%)
Sep 26, 2016	36.66	37.29	36.59	36.74	131,045	-0.55(-1.47%)
Sep 23, 2016	36.90	37.41	36.52	37.29	102,378	+0.16(+0.42%)
Sep 22, 2016	36.76	37.56	36.12	37.13	105,743	+0.74(+2.04%)
Sep 21, 2016	35.97	36.51	35.89	36.39	67,871	+0.28(+0.77%)
Sep 20, 2016	36.76	36.96	35.82	36.12	83,311	-0.64(-1.74%)
Sep 19, 2016	36.57	36.92	36.36	36.76	138,770	+0.43(+1.18%)
Sep 16, 2016	36.94	36.96	36.18	36.33	121,052	-0.58(-1.56%)
Sep 15, 2016	35.52	36.99	35.42	36.91	112,194	+1.31(+3.68%)
Sep 14, 2016	35.55	35.97	35.11	35.59	159,651	-0.02(-0.06%)
Sep 13, 2016	36.24	36.53	35.54	35.62	271,420	-0.77(-2.11%)
Sep 12, 2016	36.34	37.05	36.09	36.39	158,831	-0.06(-0.18%)
Sep 09, 2016	37.62	37.62	36.44	36.45	123,213	-1.33(-3.53%)
Sep 08, 2016	38.47	38.55	37.66	37.78	160,500	-0.67(-1.74%)
Sep 07, 2016	37.93	38.59	37.70	38.45	164,056	+0.38(+0.99%)
Sep 06, 2016	38.34	38.34	36.97	38.07	220,933	-0.11(-0.30%)
Sep 02, 2016	37.08	38.19	38.19	38.19	286,245	+1.54(+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.