Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.73	49.79	49.48	49.48	49,722	-0.07(-0.15%)
Nov 29, 2016	49.46	49.72	49.42	49.55	70,208	+0.09(+0.19%)
Nov 28, 2016	49.80	49.80	49.42	49.46	74,854	-0.35(-0.71%)
Nov 25, 2016	49.76	49.81	49.73	49.81	42,123	+0.14(+0.27%)
Nov 23, 2016		49.68	49.68	49.68	0	+0.22(+0.44%)
Nov 22, 2016	49.17	49.49	49.16	49.46	59,923	+0.38(+0.78%)
Nov 21, 2016	48.93	49.10	48.83	49.08	58,095	+0.24(+0.50%)
Nov 18, 2016	48.84	48.84	48.71	48.83	46,006	+0.10(+0.20%)
Nov 17, 2016	48.57	48.77	48.57	48.73	52,167	+0.31(+0.63%)
Nov 16, 2016	48.27	48.46	48.24	48.43	52,695	+0.00(+0.01%)
Nov 15, 2016	48.23	48.45	48.11	48.42	54,512	+0.23(+0.48%)
Nov 14, 2016	47.70	48.20	47.70	48.19	49,121	+0.76(+1.61%)
Nov 11, 2016	47.01	47.46	46.94	47.43	54,408	+0.46(+0.97%)
Nov 10, 2016	47.03	47.32	46.72	46.98	32,739	+0.24(+0.52%)
Nov 09, 2016	45.42	46.87	45.42	46.73	84,372	+0.85(+1.85%)
Nov 08, 2016	45.65	46.11	45.59	45.89	181,809	+0.10(+0.23%)
Nov 07, 2016	45.62	45.79	45.50	45.78	26,877	+0.95(+2.11%)
Nov 04, 2016	44.85	45.24	44.78	44.84	39,024	+0.06(+0.14%)
Nov 03, 2016	44.89	45.04	44.74	44.77	35,840	-0.09(-0.21%)
Nov 02, 2016	45.16	45.27	44.87	44.87	175,801	-0.50(-1.09%)
Nov 01, 2016	45.87	45.87	45.07	45.36	46,927	-0.42(-0.92%)
Oct 31, 2016	45.59	45.88	45.56	45.78	25,247	+0.31(+0.68%)
Oct 28, 2016	45.57	45.82	45.44	45.47	20,767	-0.02(-0.05%)
Oct 27, 2016	46.07	46.07	45.43	45.50	37,651	-0.43(-0.94%)
Oct 26, 2016	45.95	46.09	45.85	45.93	43,255	-0.23(-0.49%)
Oct 25, 2016	46.43	46.44	46.12	46.16	55,164	-0.36(-0.77%)
Oct 24, 2016	46.58	46.76	46.40	46.51	28,646	+0.26(+0.56%)
Oct 21, 2016	46.04	46.31	45.97	46.26	45,897	-0.09(-0.20%)
Oct 20, 2016	46.33	46.46	46.23	46.35	16,683	-0.14(-0.30%)
Oct 19, 2016	46.39	46.60	46.20	46.49	21,047	+0.19(+0.42%)
Oct 18, 2016	46.51	46.51	46.27	46.30	133,852	+0.25(+0.54%)
Oct 17, 2016	46.18	46.18	46.02	46.05	35,800	-0.08(-0.17%)
Oct 14, 2016	46.27	46.43	46.09	46.12	21,349	+0.09(+0.21%)
Oct 13, 2016	45.94	46.19	45.69	46.03	26,159	-0.24(-0.52%)
Oct 12, 2016	46.19	46.39	46.15	46.27	29,555	+0.14(+0.31%)
Oct 11, 2016	46.75	46.75	45.91	46.12	138,511	-0.74(-1.58%)
Oct 10, 2016	46.73	47.06	46.73	46.86	32,612	+0.39(+0.84%)
Oct 07, 2016	46.66	46.71	46.34	46.47	20,379	-0.35(-0.74%)
Oct 06, 2016	46.64	46.83	46.51	46.82	22,977	+0.07(+0.15%)
Oct 05, 2016	46.73	46.94	46.73	46.75	41,391	+0.26(+0.56%)
Oct 04, 2016	46.83	46.83	46.32	46.48	148,728	-0.21(-0.44%)
Oct 03, 2016	46.84	46.93	46.66	46.69	24,621	-0.44(-0.93%)
Sep 30, 2016	46.92	47.21	46.79	47.13	28,060	+0.46(+0.99%)
Sep 29, 2016	47.15	47.17	46.56	46.67	26,704	-0.53(-1.12%)
Sep 28, 2016	46.84	47.21	46.61	47.19	35,332	+0.42(+0.90%)
Sep 27, 2016	46.73	46.85	46.61	46.77	18,376	+0.03(+0.06%)
Sep 26, 2016	46.73	46.90	46.72	46.74	39,388	-0.23(-0.48%)
Sep 23, 2016	47.28	47.28	46.97	46.97	22,372	-0.38(-0.80%)
Sep 22, 2016	47.09	47.40	47.09	47.35	54,181	+0.56(+1.19%)
Sep 21, 2016	46.40	46.79	46.20	46.79	11,407	+0.58(+1.25%)
Sep 20, 2016	46.62	46.62	46.20	46.21	32,777	-0.19(-0.41%)
Sep 19, 2016	46.22	46.67	46.21	46.40	21,038	+0.34(+0.73%)
Sep 16, 2016	46.11	46.13	45.95	46.06	24,682	-0.21(-0.46%)
Sep 15, 2016	45.93	46.36	45.92	46.27	12,548	+0.44(+0.97%)
Sep 14, 2016	46.01	46.01	45.78	45.83	24,657	-0.19(-0.42%)
Sep 13, 2016	46.42	46.43	45.76	46.02	36,459	-0.77(-1.65%)
Sep 12, 2016	46.01	46.83	45.99	46.80	26,394	+0.54(+1.16%)
Sep 09, 2016	47.29	47.29	46.26	46.26	51,317	-1.41(-2.96%)
Sep 08, 2016	47.71	47.76	47.65	47.67	83,796	-0.17(-0.37%)
Sep 07, 2016	47.64	47.84	47.61	47.84	17,822	+0.16(+0.34%)
Sep 06, 2016	47.84	47.84	47.51	47.68	21,606	-0.11(-0.23%)
Sep 02, 2016	47.52	47.79	47.79	47.79	71,323	+0.48(+1.01%)

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.