Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	44.79	44.90	43.94	43.98	2,238,575	-0.50(-1.12%)
Nov 29, 2016	43.55	44.63	43.52	44.48	1,952,118	+0.88(+2.02%)
Nov 28, 2016	44.52	44.69	43.58	43.60	2,240,059	-1.29(-2.87%)
Nov 25, 2016	44.74	45.01	44.62	44.89	877,140	+0.24(+0.54%)
Nov 23, 2016		44.65	44.65	44.65	0	+0.19(+0.43%)
Nov 22, 2016	44.94	45.16	43.77	44.46	2,831,226	-0.51(-1.13%)
Nov 21, 2016	45.22	45.24	44.65	44.97	2,540,067	-0.07(-0.16%)
Nov 18, 2016	45.91	46.20	45.01	45.04	3,148,538	-0.90(-1.96%)
Nov 17, 2016	46.16	46.16	45.55	45.94	2,070,609	-0.24(-0.52%)
Nov 16, 2016	46.30	47.80	46.15	46.18	4,026,754	+0.78(+1.72%)
Nov 15, 2016	45.33	46.00	44.95	45.40	4,707,160	+0.07(+0.15%)
Nov 14, 2016	46.66	46.73	45.18	45.33	3,443,200	-1.04(-2.24%)
Nov 11, 2016	46.77	46.87	46.21	46.37	2,219,255	-0.66(-1.40%)
Nov 10, 2016	46.60	47.38	46.34	47.03	2,558,722	+1.09(+2.37%)
Nov 09, 2016	45.41	46.09	44.49	45.94	3,501,243	+0.32(+0.70%)
Nov 08, 2016	45.48	45.96	45.32	45.62	2,136,740	-0.09(-0.20%)
Nov 07, 2016	44.99	45.76	44.95	45.71	1,723,957	+1.39(+3.14%)
Nov 04, 2016	43.69	44.91	43.69	44.32	2,220,908	+0.66(+1.51%)
Nov 03, 2016	43.33	44.00	43.18	43.66	2,510,054	+0.40(+0.92%)
Nov 02, 2016	43.47	43.73	43.24	43.26	2,240,428	-0.23(-0.53%)
Nov 01, 2016	43.73	44.11	43.14	43.49	2,133,116	-0.08(-0.18%)
Oct 31, 2016	43.33	43.70	43.18	43.57	1,556,762	+0.35(+0.81%)
Oct 28, 2016	43.38	43.87	43.11	43.22	1,471,348	-0.16(-0.37%)
Oct 27, 2016	43.97	44.19	43.35	43.38	2,393,625	+0.01(+0.02%)
Oct 26, 2016	43.42	43.82	43.24	43.37	2,146,178	-0.14(-0.32%)
Oct 25, 2016	45.26	45.59	43.17	43.51	3,949,609	-2.34(-5.10%)
Oct 24, 2016	45.88	45.95	45.64	45.85	1,666,388	+0.28(+0.61%)
Oct 21, 2016	45.67	45.67	45.29	45.57	1,011,340	-0.48(-1.04%)
Oct 20, 2016	46.00	46.22	45.65	46.05	1,493,608	+0.03(+0.07%)
Oct 19, 2016	45.34	46.15	45.34	46.02	1,769,090	+0.58(+1.28%)
Oct 18, 2016	45.70	45.83	45.27	45.44	1,949,108	+0.29(+0.64%)
Oct 17, 2016	45.08	45.47	45.00	45.15	1,160,321	+0.07(+0.16%)
Oct 14, 2016	45.38	45.62	45.08	45.08	997,137	-0.08(-0.18%)
Oct 13, 2016	44.84	45.32	44.76	45.16	1,336,023	-0.31(-0.68%)
Oct 12, 2016	45.78	45.81	45.42	45.47	1,736,076	-0.22(-0.48%)
Oct 11, 2016	47.19	47.19	45.42	45.69	2,912,537	-2.00(-4.19%)
Oct 10, 2016	47.58	48.15	47.55	47.69	1,544,958	+0.31(+0.65%)
Oct 07, 2016	47.33	47.49	46.99	47.38	1,663,127	+0.08(+0.17%)
Oct 06, 2016	47.01	47.43	46.88	47.30	1,772,801	+0.15(+0.32%)
Oct 05, 2016	47.04	47.31	46.93	47.15	1,432,268	+0.32(+0.68%)
Oct 04, 2016	47.07	47.30	46.67	46.83	1,763,985	-0.31(-0.66%)
Oct 03, 2016	46.82	47.23	46.82	47.14	1,539,625	+0.05(+0.11%)
Sep 30, 2016	46.50	47.31	46.30	47.09	1,750,557	+0.68(+1.47%)
Sep 29, 2016	47.05	47.27	46.14	46.41	1,938,163	-0.77(-1.63%)
Sep 28, 2016	46.90	47.26	46.52	47.18	1,502,382	+0.48(+1.03%)
Sep 27, 2016	46.53	46.71	46.23	46.70	1,587,143	+0.13(+0.28%)
Sep 26, 2016	46.46	46.77	46.16	46.57	2,639,060	-0.04(-0.09%)
Sep 23, 2016	46.43	46.87	46.31	46.61	1,957,032	-0.06(-0.13%)
Sep 22, 2016	46.38	46.70	46.29	46.67	1,307,074	+0.63(+1.37%)
Sep 21, 2016	45.98	46.25	45.41	46.04	1,612,736	+0.33(+0.72%)
Sep 20, 2016	45.33	45.95	45.15	45.71	2,333,122	+0.76(+1.69%)
Sep 19, 2016	44.90	45.48	44.86	44.95	1,927,900	+0.16(+0.36%)
Sep 16, 2016	45.39	45.39	44.74	44.79	2,592,850	-0.65(-1.43%)
Sep 15, 2016	44.86	45.68	44.81	45.44	1,733,971	+0.58(+1.29%)
Sep 14, 2016	45.01	45.10	44.60	44.86	1,604,806	-0.04(-0.09%)
Sep 13, 2016	45.36	45.42	44.61	44.90	3,461,832	-0.85(-1.86%)
Sep 12, 2016	44.59	45.81	44.50	45.75	1,835,434	+0.87(+1.94%)
Sep 09, 2016	46.51	46.53	44.87	44.88	2,507,018	-2.14(-4.55%)
Sep 08, 2016	47.07	47.16	46.94	47.02	884,738	-0.09(-0.19%)
Sep 07, 2016	47.07	47.17	46.86	47.11	1,542,576	+0.16(+0.34%)
Sep 06, 2016	46.90	47.11	46.72	46.95	1,460,928	-0.05(-0.11%)
Sep 02, 2016	47.23	47.00	47.00	47.00	1,424,500	+0.01(+0.02%)

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.