Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	53.17	53.96	52.50	53.03	305,823	+0.62(+1.18%)
Nov 29, 2016	52.46	52.81	51.80	52.41	204,281	-0.27(-0.50%)
Nov 28, 2016	53.17	53.30	52.41	52.68	204,379	-0.71(-1.33%)
Nov 25, 2016	53.17	53.43	52.99	53.39	49,005	+0.31(+0.58%)
Nov 23, 2016		53.08	53.08	53.08	0	+0.71(+1.35%)
Nov 22, 2016	51.84	52.52	51.84	52.37	215,529	+0.66(+1.29%)
Nov 21, 2016	50.95	52.19	50.73	51.70	273,935	+0.89(+1.74%)
Nov 18, 2016	50.73	50.86	50.20	50.82	211,542	+0.35(+0.70%)
Nov 17, 2016	50.20	50.86	50.17	50.46	148,243	+0.27(+0.53%)
Nov 16, 2016	50.02	50.42	49.71	50.20	167,419	+0.18(+0.35%)
Nov 15, 2016	49.40	50.20	49.05	50.02	246,317	+0.35(+0.71%)
Nov 14, 2016	49.13	50.15	48.96	49.67	260,321	+1.02(+2.09%)
Nov 11, 2016	48.07	48.80	47.80	48.65	417,131	+0.84(+1.76%)
Nov 10, 2016	47.67	48.34	47.58	47.80	389,315	+0.69(+1.47%)
Nov 09, 2016	44.29	47.14	44.29	47.11	405,738	+2.29(+5.11%)
Nov 08, 2016	44.47	45.35	44.43	44.82	336,157	+0.53(+1.19%)
Nov 07, 2016	43.90	44.38	43.90	44.29	420,348	+0.93(+2.13%)
Nov 04, 2016	43.06	43.68	42.93	43.37	262,496	+0.31(+0.72%)
Nov 03, 2016	43.37	43.41	42.84	43.06	190,802	-0.22(-0.51%)
Nov 02, 2016	43.76	44.34	43.26	43.28	224,922	-0.66(-1.50%)
Nov 01, 2016	44.65	44.82	43.63	43.94	221,330	-0.84(-1.87%)
Oct 31, 2016	44.34	44.89	43.98	44.78	196,375	+0.48(+1.09%)
Oct 28, 2016	44.60	44.78	43.76	44.29	250,475	+0.00(+0.00%)
Oct 27, 2016	42.62	44.78	42.57	44.29	367,324	+2.03(+4.80%)
Oct 26, 2016	42.22	42.66	41.43	42.27	600,510	+3.61(+9.35%)
Oct 25, 2016	39.27	39.27	38.34	38.65	390,607	-0.79(-2.01%)
Oct 24, 2016	39.62	39.93	39.09	39.45	154,314	-0.06(-0.16%)
Oct 21, 2016	39.25	39.68	39.08	39.51	165,884	-0.16(-0.40%)
Oct 20, 2016	40.12	40.36	39.64	39.67	222,982	-0.62(-1.53%)
Oct 19, 2016	39.99	40.56	39.75	40.28	134,707	+0.38(+0.95%)
Oct 18, 2016	40.52	40.52	39.89	39.90	117,237	-0.26(-0.66%)
Oct 17, 2016	40.16	40.34	39.94	40.17	90,477	+0.08(+0.20%)
Oct 14, 2016	40.33	40.79	40.04	40.09	127,164	-0.06(-0.15%)
Oct 13, 2016	40.23	40.37	40.04	40.15	113,988	-0.45(-1.11%)
Oct 12, 2016	40.42	40.75	40.42	40.60	99,178	+0.07(+0.17%)
Oct 11, 2016	41.27	41.27	40.27	40.53	129,903	-0.75(-1.81%)
Oct 10, 2016	41.24	41.48	41.05	41.28	124,120	+0.24(+0.58%)
Oct 07, 2016	41.57	41.57	40.74	41.04	129,819	-0.57(-1.38%)
Oct 06, 2016	41.25	41.65	40.83	41.61	185,196	+0.30(+0.73%)
Oct 05, 2016	40.89	41.36	40.80	41.31	189,819	+0.49(+1.21%)
Oct 04, 2016	41.36	41.43	40.58	40.82	114,107	-0.39(-0.94%)
Oct 03, 2016	41.16	41.42	40.78	41.21	185,340	+0.01(+0.02%)
Sep 30, 2016	40.83	41.41	40.46	41.20	176,191	+0.51(+1.26%)
Sep 29, 2016	40.78	41.05	40.41	40.69	201,108	-0.09(-0.22%)
Sep 28, 2016	40.49	40.85	40.25	40.78	170,071	+0.33(+0.81%)
Sep 27, 2016	40.33	40.52	40.17	40.45	148,974	-0.01(-0.02%)
Sep 26, 2016	40.38	40.86	40.23	40.46	197,192	-0.07(-0.17%)
Sep 23, 2016	41.00	41.08	40.48	40.53	131,363	-0.63(-1.54%)
Sep 22, 2016	40.76	41.27	40.75	41.16	191,738	+0.63(+1.57%)
Sep 21, 2016	40.36	40.62	40.19	40.53	243,472	+0.39(+0.97%)
Sep 20, 2016	40.77	40.77	40.13	40.14	114,050	-0.52(-1.28%)
Sep 19, 2016	40.71	41.04	40.52	40.66	122,691	+0.11(+0.28%)
Sep 16, 2016	41.25	41.25	40.53	40.55	356,414	-0.75(-1.81%)
Sep 15, 2016	40.75	41.30	40.63	41.30	156,179	+0.57(+1.41%)
Sep 14, 2016	40.90	41.02	40.64	40.72	114,000	-0.20(-0.50%)
Sep 13, 2016	41.62	42.05	40.88	40.93	222,564	-0.85(-2.05%)
Sep 12, 2016	41.34	41.94	41.12	41.78	188,605	+0.31(+0.74%)
Sep 09, 2016	42.24	42.26	41.38	41.47	266,522	-1.08(-2.53%)
Sep 08, 2016	42.59	42.59	42.20	42.55	138,469	-0.03(-0.06%)
Sep 07, 2016	42.48	42.58	42.07	42.57	201,743	+0.10(+0.23%)
Sep 06, 2016	42.76	42.80	42.14	42.48	166,528	-0.19(-0.43%)
Sep 02, 2016	42.35	42.66	42.66	42.66	339,552	+0.56(+1.34%)

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.