Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.73	55.83	54.26	54.39	251,949	-1.05(-1.90%)
Nov 29, 2016	54.97	55.64	54.73	55.45	247,412	+0.47(+0.86%)
Nov 28, 2016	54.90	55.22	54.64	54.97	320,030	+0.25(+0.45%)
Nov 25, 2016	54.61	54.92	54.48	54.73	104,094	+0.25(+0.45%)
Nov 23, 2016		54.48	54.48	54.48	0	+0.00(+0.00%)
Nov 22, 2016	53.67	54.58	53.40	54.48	278,457	+0.86(+1.60%)
Nov 21, 2016	54.19	54.19	52.70	53.62	317,863	+0.09(+0.17%)
Nov 18, 2016	53.52	53.59	52.83	53.54	357,121	+0.26(+0.48%)
Nov 17, 2016	52.69	53.43	52.22	53.28	266,755	+0.90(+1.71%)
Nov 16, 2016	51.62	52.39	51.43	52.38	291,237	+0.76(+1.47%)
Nov 15, 2016	50.73	51.72	50.53	51.62	257,913	+0.87(+1.71%)
Nov 14, 2016	51.09	51.43	50.12	50.76	472,002	+0.23(+0.45%)
Nov 11, 2016	49.01	50.57	48.47	50.53	387,698	+1.66(+3.41%)
Nov 10, 2016	49.76	50.18	49.35	48.87	424,173	-0.16(-0.32%)
Nov 09, 2016	48.10	49.11	47.19	49.02	366,330	+0.20(+0.40%)
Nov 08, 2016	48.71	49.11	48.15	48.83	246,215	+0.14(+0.28%)
Nov 07, 2016	47.12	48.87	46.98	48.69	434,468	+2.26(+4.86%)
Nov 04, 2016	45.74	47.25	45.74	46.43	480,614	+0.58(+1.27%)
Nov 03, 2016	48.20	48.28	45.70	45.85	543,282	-2.49(-5.16%)
Nov 02, 2016	47.47	48.50	47.43	48.34	462,488	+1.03(+2.19%)
Nov 01, 2016	47.90	50.04	46.76	47.31	769,077	+0.32(+0.67%)
Oct 31, 2016	46.58	47.18	46.19	46.99	322,158	+0.34(+0.74%)
Oct 28, 2016	46.63	47.48	46.47	46.65	251,064	+0.02(+0.04%)
Oct 27, 2016	47.35	47.49	46.57	46.63	352,057	-0.26(-0.55%)
Oct 26, 2016	46.88	47.45	46.63	46.89	363,074	-0.01(-0.02%)
Oct 25, 2016	46.96	47.21	46.64	46.90	195,168	+0.10(+0.21%)
Oct 24, 2016	46.13	47.01	46.13	46.80	243,684	+0.81(+1.76%)
Oct 21, 2016	45.72	46.09	45.50	45.99	153,206	-0.15(-0.32%)
Oct 20, 2016	46.11	46.32	45.75	46.14	190,880	-0.07(-0.15%)
Oct 19, 2016	46.01	46.39	45.82	46.21	307,642	+0.07(+0.15%)
Oct 18, 2016	46.59	47.02	46.11	46.14	334,337	+0.01(+0.02%)
Oct 17, 2016	45.33	46.62	45.33	46.13	410,903	+0.67(+1.47%)
Oct 14, 2016	44.80	46.28	44.80	45.46	205,591	+0.40(+0.90%)
Oct 13, 2016	46.50	47.15	44.83	45.05	445,420	-2.04(-4.33%)
Oct 12, 2016	46.43	47.14	46.24	47.09	175,845	+0.34(+0.74%)
Oct 11, 2016	47.32	47.32	46.19	46.75	276,807	-0.54(-1.15%)
Oct 10, 2016	47.29	47.53	47.18	47.29	108,008	+0.20(+0.42%)
Oct 07, 2016	47.62	47.62	46.75	47.09	195,633	-0.74(-1.54%)
Oct 06, 2016	46.48	47.87	46.40	47.83	471,114	+1.28(+2.75%)
Oct 05, 2016	46.20	46.70	46.08	46.55	197,123	+0.38(+0.83%)
Oct 04, 2016	46.71	46.71	45.63	46.17	232,142	-0.44(-0.95%)
Oct 03, 2016	46.34	47.18	46.25	46.61	328,957	-0.01(-0.02%)
Sep 30, 2016	46.35	46.83	46.33	46.62	270,056	+0.30(+0.64%)
Sep 29, 2016	45.82	46.90	45.52	46.32	438,633	+0.25(+0.53%)
Sep 28, 2016	47.57	47.57	45.90	46.08	250,260	-0.45(-0.97%)
Sep 27, 2016	45.39	46.56	45.05	46.53	565,216	+1.21(+2.67%)
Sep 26, 2016	45.59	45.96	44.90	45.32	439,398	-0.18(-0.39%)
Sep 23, 2016	45.99	46.34	45.25	45.50	258,812	-0.77(-1.66%)
Sep 22, 2016	45.79	46.47	45.58	46.27	501,940	+0.69(+1.51%)
Sep 21, 2016	45.23	45.65	44.97	45.58	500,452	+0.34(+0.75%)
Sep 20, 2016	45.18	45.71	44.93	45.24	439,226	+0.44(+0.98%)
Sep 19, 2016	44.41	44.87	44.41	44.80	224,428	+0.70(+1.59%)
Sep 16, 2016	44.23	44.69	43.44	44.10	424,685	+0.05(+0.11%)
Sep 15, 2016	43.13	44.28	42.69	44.05	374,010	+1.13(+2.64%)
Sep 14, 2016	43.70	44.05	42.87	42.92	304,792	-0.60(-1.38%)
Sep 13, 2016	44.48	44.77	43.40	43.52	342,065	-0.81(-1.82%)
Sep 12, 2016	43.62	44.33	43.36	44.32	202,963	+0.47(+1.08%)
Sep 09, 2016	44.47	44.62	43.69	43.85	319,688	-1.00(-2.24%)
Sep 08, 2016	44.92	44.92	44.17	44.86	237,551	-0.08(-0.18%)
Sep 07, 2016	45.31	45.32	44.38	44.94	450,049	-0.19(-0.41%)
Sep 06, 2016	44.93	45.16	44.26	45.12	388,178	+0.40(+0.90%)
Sep 02, 2016	44.67	44.72	44.72	44.72	318,613	+0.38(+0.87%)

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.