Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.68	46.86	46.48	46.49	403,336	+0.09(+0.20%)
Nov 29, 2016	46.28	46.64	46.24	46.40	125,619	-0.02(-0.05%)
Nov 28, 2016	46.15	46.47	46.15	46.42	5,599	+0.29(+0.63%)
Nov 25, 2016	46.31	46.31	46.11	46.13	25,665	+0.21(+0.45%)
Nov 23, 2016		45.92	45.92	45.92	0	-0.28(-0.62%)
Nov 22, 2016	45.99	46.21	45.97	46.21	4,594	+0.56(+1.23%)
Nov 21, 2016	45.60	45.75	45.60	45.65	7,150	+0.22(+0.47%)
Nov 18, 2016	45.80	45.80	45.42	45.43	4,900	-0.29(-0.64%)
Nov 17, 2016	45.69	45.91	45.69	45.72	12,558	+0.34(+0.74%)
Nov 16, 2016	45.45	45.53	45.35	45.39	7,407	-0.32(-0.70%)
Nov 15, 2016	44.93	45.74	44.93	45.71	18,336	+0.60(+1.34%)
Nov 14, 2016	45.60	45.60	45.08	45.10	18,162	-0.58(-1.26%)
Nov 11, 2016	45.33	45.95	45.31	45.68	6,397	-0.47(-1.01%)
Nov 10, 2016	47.40	47.40	46.15	46.15	50,421	-0.96(-2.05%)
Nov 09, 2016	47.41	47.70	47.10	47.11	44,834	-1.47(-3.03%)
Nov 08, 2016	48.07	48.77	48.07	48.59	1,916	+0.29(+0.61%)
Nov 07, 2016	48.07	48.29	48.07	48.29	3,973	+1.31(+2.79%)
Nov 04, 2016	47.26	47.26	46.98	46.98	8,868	-0.37(-0.78%)
Nov 03, 2016	47.55	47.59	47.35	47.35	2,583	-0.18(-0.38%)
Nov 02, 2016	47.97	47.97	47.38	47.53	24,984	-0.48(-1.00%)
Nov 01, 2016	48.29	48.32	47.81	48.01	12,639	-0.24(-0.50%)
Oct 31, 2016	48.47	48.47	48.12	48.26	9,345	-0.22(-0.45%)
Oct 28, 2016	48.30	48.47	48.01	48.47	88,985	+0.05(+0.11%)
Oct 27, 2016	48.78	48.78	48.31	48.42	7,776	-0.20(-0.41%)
Oct 26, 2016	48.95	48.95	48.52	48.62	90,191	-0.85(-1.72%)
Oct 25, 2016	49.28	49.47	49.13	49.47	10,499	+0.31(+0.64%)
Oct 24, 2016	49.35	49.39	49.11	49.16	1,840	+0.31(+0.63%)
Oct 21, 2016	48.80	48.96	48.67	48.85	126,132	-0.28(-0.56%)
Oct 20, 2016	49.35	49.35	48.96	49.13	8,343	-0.27(-0.54%)
Oct 19, 2016	49.20	49.41	49.17	49.40	3,636	+0.36(+0.74%)
Oct 18, 2016	49.04	49.10	48.80	49.03	64,179	+0.78(+1.63%)
Oct 17, 2016	48.26	48.26	48.25	48.25	435	-0.12(-0.25%)
Oct 14, 2016	48.60	48.67	48.27	48.37	23,648	+0.18(+0.38%)
Oct 13, 2016	48.10	48.39	47.66	48.19	73,823	-0.49(-1.01%)
Oct 12, 2016	48.63	48.90	48.62	48.68	69,802	+0.48(+1.00%)
Oct 11, 2016	49.22	49.22	48.20	48.20	126,030	-1.75(-3.50%)
Oct 10, 2016	50.05	50.21	49.95	49.95	42,809	+0.17(+0.34%)
Oct 07, 2016	49.97	49.97	49.66	49.78	3,949	-0.23(-0.47%)
Oct 06, 2016	49.66	50.01	49.66	50.01	20,505	+0.15(+0.30%)
Oct 05, 2016	49.72	49.91	49.72	49.86	3,127	+0.67(+1.36%)
Oct 04, 2016	49.82	49.87	49.16	49.19	12,027	-0.70(-1.40%)
Oct 03, 2016	49.62	49.89	49.46	49.89	18,806	+0.37(+0.75%)
Sep 30, 2016	49.38	49.70	49.34	49.52	5,169	+0.16(+0.31%)
Sep 29, 2016	49.75	49.81	49.03	49.36	11,874	-0.68(-1.36%)
Sep 28, 2016	49.61	50.04	49.40	50.04	9,935	+0.38(+0.76%)
Sep 27, 2016	49.17	49.66	49.17	49.66	3,785	+0.95(+1.95%)
Sep 26, 2016	49.13	49.13	48.72	48.72	17,290	-0.97(-1.96%)
Sep 23, 2016	49.95	49.95	49.69	49.69	9,040	-0.58(-1.15%)
Sep 22, 2016	50.47	50.47	50.11	50.27	3,221	+0.30(+0.60%)
Sep 21, 2016	49.16	50.04	49.16	49.97	6,638	+1.00(+2.05%)
Sep 20, 2016	48.97	48.97	48.90	48.96	3,812	+0.27(+0.54%)
Sep 19, 2016	48.93	48.93	48.60	48.70	12,848	+0.49(+1.02%)
Sep 16, 2016	48.28	48.28	48.00	48.21	7,668	-0.37(-0.76%)
Sep 15, 2016	48.16	48.66	48.03	48.58	25,403	+0.75(+1.57%)
Sep 14, 2016	48.03	48.16	47.82	47.83	27,554	+0.14(+0.29%)
Sep 13, 2016	47.66	47.99	47.52	47.69	10,007	-0.73(-1.51%)
Sep 12, 2016	47.97	48.72	47.95	48.42	44,586	-0.11(-0.23%)
Sep 09, 2016	49.41	49.41	48.53	48.53	40,494	-1.48(-2.96%)
Sep 08, 2016	50.09	50.10	49.84	50.02	34,787	+0.03(+0.05%)
Sep 07, 2016	50.24	50.24	49.85	49.99	36,257	-0.08(-0.15%)
Sep 06, 2016	49.77	50.14	49.74	50.07	63,031	+1.09(+2.22%)
Sep 02, 2016	49.00	48.98	48.98	48.98	10,905	+0.72(+1.50%)

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.