Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2016		50.14	50.14	50.14	0	+0.33(+0.66%)
Dec 05, 2016	49.59	49.85	49.55	49.81	56,050	+0.61(+1.24%)
Dec 02, 2016	49.57	49.57	49.05	49.20	50,294	-0.22(-0.45%)
Dec 01, 2016	49.98	50.05	49.29	49.42	123,001	-0.39(-0.78%)
Nov 30, 2016	50.50	50.50	49.80	49.81	24,515	-0.18(-0.36%)
Nov 29, 2016	50.20	50.20	49.89	49.99	8,676	-0.01(-0.02%)
Nov 28, 2016	50.58	50.58	49.97	50.00	17,156	-0.45(-0.89%)
Nov 25, 2016	50.67	50.67	50.36	50.45	2,168	+0.10(+0.20%)
Nov 23, 2016		50.35	50.35	50.35	0	+0.40(+0.80%)
Nov 22, 2016	49.97	49.97	49.56	49.95	15,476	+0.08(+0.15%)
Nov 21, 2016	49.91	49.91	49.63	49.87	15,005	+0.23(+0.47%)
Nov 18, 2016	49.79	49.79	49.50	49.64	24,155	+0.00(+0.00%)
Nov 17, 2016	49.75	49.85	49.32	49.64	87,464	+0.45(+0.91%)
Nov 16, 2016	49.12	49.37	49.07	49.19	9,541	-0.05(-0.10%)
Nov 15, 2016	49.09	49.25	48.87	49.24	48,021	+0.33(+0.67%)
Nov 14, 2016	48.39	48.91	48.39	48.91	46,737	+0.47(+0.97%)
Nov 11, 2016	48.13	48.48	47.84	48.44	45,909	+0.53(+1.11%)
Nov 10, 2016	48.15	48.24	47.82	47.91	82,490	+0.24(+0.50%)
Nov 09, 2016	45.80	47.78	45.80	47.67	1,262,127	+1.01(+2.16%)
Nov 08, 2016	46.35	46.86	46.20	46.66	325,323	+0.55(+1.19%)
Nov 07, 2016	46.35	46.45	46.05	46.11	654,831	+0.29(+0.64%)
Nov 04, 2016	45.07	45.82	45.04	45.82	1,828	+0.60(+1.32%)
Nov 03, 2016	45.20	45.29	45.20	45.22	1,223	-0.34(-0.74%)
Nov 02, 2016	45.76	45.76	45.52	45.55	772	-0.17(-0.38%)
Nov 01, 2016	45.76	45.76	45.61	45.73	831	-0.39(-0.85%)
Oct 28, 2016		46.12	46.12	46.12	0	+0.19(+0.41%)
Oct 27, 2016	46.35	46.35	45.93	45.93	886	-0.60(-1.29%)
Oct 26, 2016	46.35	46.58	46.26	46.53	2,118	-0.87(-1.83%)
Oct 24, 2016	47.25	47.61	47.22	47.40	68	+0.21(+0.45%)
Oct 21, 2016	46.89	47.19	46.89	47.19	2,083	-0.24(-0.51%)
Oct 20, 2016	47.51	47.51	47.40	47.43	743	-0.39(-0.82%)
Oct 19, 2016	47.56	47.82	47.49	47.82	625	+0.13(+0.26%)
Oct 18, 2016	47.82	47.82	47.69	47.69	1,095	+0.20(+0.42%)
Oct 17, 2016	47.50	47.50	47.50	47.50	562	-0.07(-0.16%)
Oct 14, 2016	47.58	47.58	47.57	47.57	420	+0.21(+0.43%)
Oct 13, 2016	47.35	47.62	47.35	47.36	2,036	-0.53(-1.11%)
Oct 12, 2016	47.66	47.90	47.66	47.90	672	+0.51(+1.07%)
Oct 11, 2016	47.65	47.65	47.39	47.39	360	-1.03(-2.13%)
Oct 10, 2016	48.19	48.42	48.12	48.42	955	+0.55(+1.15%)
Oct 07, 2016	48.23	48.23	47.84	47.87	2,177	-0.21(-0.43%)
Oct 06, 2016	48.08	48.08	48.08	48.08	315	-0.33(-0.68%)
Oct 05, 2016	48.12	48.47	48.12	48.41	4,352	+0.30(+0.62%)
Oct 04, 2016	48.25	48.25	48.02	48.11	1,013	-0.29(-0.60%)
Oct 03, 2016	48.42	48.47	48.36	48.40	1,584	-0.18(-0.37%)
Sep 30, 2016	48.19	48.58	48.19	48.58	2,718	+0.29(+0.60%)
Sep 29, 2016	48.62	48.62	48.29	48.29	4,853	-0.48(-0.98%)
Sep 28, 2016	48.45	48.79	48.45	48.77	940	+0.19(+0.39%)
Sep 27, 2016	48.61	48.61	48.55	48.58	623	+0.16(+0.33%)
Sep 26, 2016	48.47	48.47	48.42	48.42	491	-0.17(-0.34%)
Sep 23, 2016	48.59	48.59	48.59	48.59	218	-0.20(-0.42%)
Sep 22, 2016	48.71	48.79	48.58	48.79	1,176	+0.59(+1.22%)
Sep 21, 2016	47.75	48.20	47.75	48.20	678	+0.55(+1.15%)
Sep 20, 2016	48.09	48.09	47.64	47.65	2,569	-0.31(-0.65%)
Sep 19, 2016	48.11	48.11	47.96	47.96	664	+0.14(+0.29%)
Sep 16, 2016	47.46	47.83	47.46	47.82	3,699	-0.39(-0.81%)
Sep 15, 2016	47.76	48.21	47.76	48.21	1,271	+0.64(+1.35%)
Sep 14, 2016	47.84	47.84	47.57	47.57	1,285	-0.09(-0.19%)
Sep 13, 2016	47.84	48.01	47.57	47.66	2,912	-0.69(-1.42%)
Sep 12, 2016	47.98	48.40	47.95	48.35	2,986	-0.15(-0.31%)
Sep 09, 2016	48.50	48.50	48.50	48.50	398	-0.72(-1.46%)
Sep 08, 2016	49.20	49.30	49.20	49.22	1,558	-0.22(-0.45%)
Sep 07, 2016	49.45	49.47	49.36	49.44	7,216	+0.08(+0.17%)
Sep 06, 2016	49.94	49.94	49.36	49.36	4,169	-0.23(-0.46%)
Sep 02, 2016	49.68	49.59	49.59	49.59	1,400	+0.36(+0.73%)
Sep 01, 2016	49.40	49.40	48.91	49.23	2,905	-0.27(-0.55%)
Aug 30, 2016	49.37	49.56	49.37	49.50	129	-0.05(-0.11%)
Aug 29, 2016	49.53	49.65	49.53	49.55	3,531	-0.17(-0.35%)
Aug 26, 2016	49.73	49.73	49.73	49.73	313	+0.32(+0.65%)
Aug 25, 2016	49.33	49.41	49.31	49.41	1,337	+0.14(+0.28%)
Aug 24, 2016	49.40	49.45	49.24	49.27	1,815	-0.52(-1.04%)
Aug 23, 2016	49.66	49.86	49.66	49.79	2,848	+0.43(+0.86%)
Aug 22, 2016	49.36	49.36	49.36	49.36	137	-0.02(-0.05%)
Aug 19, 2016	48.92	49.39	48.92	49.39	25,951	+0.21(+0.42%)
Aug 18, 2016	49.15	49.19	49.15	49.18	939	+0.34(+0.70%)
Aug 17, 2016	48.95	48.95	48.84	48.84	11,535	-0.12(-0.25%)
Aug 16, 2016	49.29	49.29	48.96	48.96	2,476	-0.63(-1.27%)
Aug 15, 2016	49.39	49.70	49.39	49.59	781	+0.39(+0.80%)
Aug 12, 2016	49.20	49.26	49.13	49.19	2,725	-0.18(-0.36%)
Aug 11, 2016	49.34	49.45	49.30	49.37	1,207	+0.10(+0.20%)
Aug 10, 2016	49.25	49.28	49.08	49.27	6,281	-0.01(-0.02%)
Aug 09, 2016	49.26	49.28	49.26	49.28	441	+0.07(+0.15%)
Aug 08, 2016	49.36	49.36	49.07	49.21	823	-0.19(-0.38%)
Aug 05, 2016	49.40	49.50	49.40	49.40	1,392	+0.16(+0.32%)
Aug 04, 2016	49.53	49.53	49.24	49.24	2,166	-0.16(-0.32%)
Aug 03, 2016	49.35	49.40	49.28	49.40	566	+0.10(+0.20%)
Aug 02, 2016	49.20	49.31	49.20	49.30	535	-0.53(-1.06%)
Jul 29, 2016	49.80	49.83	49.79	49.83	97	+0.26(+0.53%)
Jul 28, 2016	49.55	49.57	49.55	49.57	653	-0.16(-0.31%)
Jul 27, 2016	49.59	49.72	49.59	49.72	1,180	+0.15(+0.31%)
Jul 26, 2016	49.50	49.57	49.50	49.57	757	+0.44(+0.89%)
Jul 25, 2016	49.17	49.17	49.13	49.13	759	-0.17(-0.34%)
Jul 22, 2016	49.08	49.30	49.08	49.30	1,551	+0.35(+0.71%)
Jul 21, 2016	49.54	49.59	48.95	48.95	8,843	-0.80(-1.60%)
Jul 20, 2016	49.42	49.75	49.42	49.75	3,174	+0.38(+0.77%)
Jul 19, 2016	49.56	49.56	49.27	49.37	3,159	-0.01(-0.01%)
Jul 18, 2016	49.40	49.42	49.26	49.38	1,226	-0.01(-0.02%)
Jul 15, 2016	49.30	49.43	49.30	49.38	4,437	+0.03(+0.07%)
Jul 14, 2016	49.54	49.54	49.33	49.35	2,340	+0.06(+0.12%)
Jul 13, 2016	49.40	49.40	49.27	49.29	10,595	-0.10(-0.20%)
Jul 12, 2016	49.49	49.51	49.25	49.39	42,915	+0.26(+0.53%)
Jul 11, 2016	49.02	49.17	48.99	49.13	2,643	+0.40(+0.82%)
Jul 08, 2016	48.03	48.78	47.81	48.73	17,785	+0.92(+1.92%)
Jul 07, 2016	47.70	48.00	47.69	47.81	1,537	+0.20(+0.42%)
Jul 06, 2016	47.23	47.61	47.23	47.61	24,084	+0.23(+0.49%)
Jul 05, 2016	47.22	47.38	47.13	47.38	2,458	-0.13(-0.27%)
Jul 01, 2016	47.61	47.51	47.51	47.51	500	+0.03(+0.06%)
Jun 30, 2016	46.49	47.48	46.49	47.48	6,712	+0.92(+1.98%)
Jun 29, 2016	46.40	46.59	46.29	46.56	3,335	+0.67(+1.46%)
Jun 28, 2016	45.75	45.89	45.57	45.89	2,171	+0.65(+1.45%)
Jun 27, 2016	45.78	45.78	45.14	45.24	38,265	-0.95(-2.05%)
Jun 24, 2016	45.79	46.56	45.79	46.18	1,552	-1.20(-2.53%)
Jun 23, 2016	47.26	47.42	47.25	47.38	2,970	+0.39(+0.83%)
Jun 22, 2016	47.09	47.09	46.99	46.99	3,229	+0.05(+0.10%)
Jun 21, 2016	46.94	46.94	46.94	46.94	187	-0.26(-0.55%)
Jun 20, 2016	47.17	47.21	47.17	47.21	1,551	+0.66(+1.43%)
Jun 17, 2016	46.56	46.57	46.39	46.54	6,671	-0.17(-0.36%)
Jun 16, 2016	46.24	46.74	46.20	46.71	5,471	+0.11(+0.24%)
Jun 15, 2016	46.68	46.80	46.60	46.60	2,530	-0.14(-0.29%)
Jun 14, 2016	46.61	46.74	46.49	46.74	11,415	-0.12(-0.26%)
Jun 13, 2016	47.18	47.18	46.86	46.86	300	-0.36(-0.76%)
Jun 10, 2016	47.45	47.45	47.08	47.22	14,917	-0.58(-1.21%)
Jun 09, 2016	47.50	47.80	47.50	47.80	4,886	-0.02(-0.04%)
Jun 08, 2016	47.78	47.86	47.77	47.82	5,902	+0.33(+0.69%)
Jun 07, 2016	47.41	47.52	47.41	47.49	1,655	+0.13(+0.28%)
Jun 06, 2016	47.19	47.36	47.19	47.36	24,948	+0.10(+0.21%)
Jun 02, 2016	47.16	47.26	47.16	47.26	169	-0.06(-0.13%)

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.