Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.37	48.89	48.23	48.87	294,406	+1.91(+4.07%)
Nov 29, 2016	46.87	47.13	46.65	46.96	113,117	+0.16(+0.34%)
Nov 28, 2016	46.98	46.98	46.52	46.80	112,483	-0.16(-0.34%)
Nov 25, 2016	46.99	46.99	46.86	46.96	78,425	-0.09(-0.19%)
Nov 23, 2016		47.05	47.05	47.05	0	-0.25(-0.53%)
Nov 22, 2016	47.40	47.40	46.99	47.30	180,697	-0.14(-0.30%)
Nov 21, 2016	47.30	47.49	46.92	47.44	113,962	+0.13(+0.27%)
Nov 18, 2016	47.18	47.48	47.02	47.31	111,018	+0.21(+0.45%)
Nov 17, 2016	46.95	47.22	46.92	47.10	171,196	+0.11(+0.23%)
Nov 16, 2016	46.94	47.09	46.81	46.99	118,399	-1.24(-2.57%)
Nov 15, 2016	47.71	48.29	47.71	48.23	130,233	+0.60(+1.26%)
Nov 14, 2016	47.46	47.86	47.34	47.63	192,332	-0.42(-0.87%)
Nov 11, 2016	48.38	48.38	47.57	48.05	261,181	-2.02(-4.03%)
Nov 10, 2016	50.68	50.68	49.93	50.07	109,191	-0.72(-1.42%)
Nov 09, 2016	51.10	51.32	50.69	50.79	72,384	-1.30(-2.50%)
Nov 08, 2016	51.94	52.76	51.70	52.09	54,230	+0.16(+0.31%)
Nov 07, 2016	51.64	51.93	51.47	51.93	24,425	+1.50(+2.97%)
Nov 04, 2016	50.76	50.88	50.43	50.43	15,023	-0.55(-1.08%)
Nov 03, 2016	51.35	51.40	50.84	50.98	25,190	-0.14(-0.27%)
Nov 02, 2016	51.37	51.37	50.62	51.12	42,474	-0.63(-1.22%)
Nov 01, 2016	52.23	52.23	51.52	51.75	31,956	+0.20(+0.39%)
Oct 31, 2016	51.44	51.58	51.30	51.55	28,499	-0.22(-0.42%)
Oct 28, 2016	53.02	53.02	51.53	51.77	29,590	-0.48(-0.92%)
Oct 27, 2016	52.44	52.44	52.15	52.25	8,499	-0.24(-0.46%)
Oct 26, 2016	52.58	52.66	52.32	52.49	18,310	-0.29(-0.55%)
Oct 25, 2016	52.95	53.05	52.67	52.78	13,299	-0.19(-0.36%)
Oct 24, 2016	53.09	53.16	52.87	52.97	14,686	-0.13(-0.24%)
Oct 21, 2016	52.99	53.26	52.97	53.10	19,067	-0.20(-0.38%)
Oct 20, 2016	53.33	53.39	53.16	53.30	16,947	-0.04(-0.07%)
Oct 19, 2016	53.10	53.61	53.09	53.34	28,993	+0.83(+1.58%)
Oct 18, 2016	52.69	52.69	52.25	52.51	69,420	+0.65(+1.25%)
Oct 17, 2016	51.81	51.98	51.78	51.86	7,546	-0.60(-1.14%)
Oct 14, 2016	52.56	52.72	52.33	52.46	17,398	+1.32(+2.58%)
Oct 13, 2016	51.02	51.18	50.71	51.14	37,926	-0.46(-0.89%)
Oct 12, 2016	51.52	51.74	51.30	51.60	14,383	-0.19(-0.37%)
Oct 11, 2016	52.33	52.33	51.75	51.79	17,530	-0.64(-1.22%)
Oct 10, 2016	51.98	52.64	51.98	52.43	19,921	+0.66(+1.27%)
Oct 07, 2016	52.10	52.10	51.46	51.77	12,891	-0.37(-0.71%)
Oct 06, 2016	52.09	52.29	51.97	52.14	10,098	-0.23(-0.44%)
Oct 05, 2016	52.23	52.60	52.15	52.37	18,845	+1.00(+1.95%)
Oct 04, 2016	51.77	52.00	51.22	51.37	15,057	+0.12(+0.23%)
Oct 03, 2016	51.10	51.35	50.97	51.25	15,491	+0.21(+0.41%)
Sep 30, 2016	50.68	51.17	50.68	51.04	13,921	+0.40(+0.79%)
Sep 29, 2016	51.12	51.32	50.55	50.64	22,112	-0.72(-1.40%)
Sep 28, 2016	51.24	51.49	50.90	51.36	16,800	+0.43(+0.84%)
Sep 27, 2016	50.80	51.01	50.80	50.93	11,887	+0.53(+1.05%)
Sep 26, 2016	50.68	50.73	50.32	50.40	7,026	-0.62(-1.22%)
Sep 23, 2016	51.25	51.33	50.94	51.02	7,508	-0.33(-0.64%)
Sep 22, 2016	51.36	51.52	51.27	51.35	12,641	+0.45(+0.88%)
Sep 21, 2016	50.31	50.92	50.12	50.90	15,493	+1.26(+2.54%)
Sep 20, 2016	50.00	50.00	49.62	49.64	12,141	-0.12(-0.24%)
Sep 19, 2016	50.01	50.19	49.76	49.76	22,129	+0.06(+0.12%)
Sep 16, 2016	49.88	49.89	49.56	49.70	35,223	-0.48(-0.96%)
Sep 15, 2016	49.71	50.32	49.67	50.18	24,261	+0.12(+0.24%)
Sep 14, 2016	49.77	50.15	49.75	50.06	26,788	+0.93(+1.89%)
Sep 13, 2016	49.39	49.50	48.84	49.13	36,402	-1.65(-3.25%)
Sep 12, 2016	49.98	50.95	49.62	50.78	17,510	+0.46(+0.91%)
Sep 09, 2016	51.08	51.16	50.32	50.32	45,124	-1.61(-3.10%)
Sep 08, 2016	51.77	51.99	51.73	51.93	18,742	+0.21(+0.41%)
Sep 07, 2016	51.75	51.79	51.37	51.72	22,738	-0.63(-1.20%)
Sep 06, 2016	52.20	52.40	51.83	52.35	30,254	-0.67(-1.26%)
Sep 02, 2016	52.95	53.02	53.02	53.02	138,200	+1.32(+2.55%)

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.