Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	49.00	49.00	48.68	48.70	1,501,754	-0.36(-0.73%)
Nov 29, 2016	49.01	49.16	48.86	49.06	1,282,684	+0.04(+0.07%)
Nov 28, 2016	48.79	49.08	48.65	49.02	1,405,927	+0.20(+0.41%)
Nov 25, 2016	48.56	48.94	48.56	48.82	537,656	+0.39(+0.82%)
Nov 23, 2016		48.43	48.43	48.43	0	-0.22(-0.45%)
Nov 22, 2016	48.74	48.87	48.51	48.65	1,723,304	+0.07(+0.14%)
Nov 21, 2016	48.28	48.60	48.11	48.58	1,551,912	+0.65(+1.36%)
Nov 18, 2016	47.96	48.21	47.81	47.93	1,591,423	-0.05(-0.11%)
Nov 17, 2016	47.81	48.04	47.72	47.98	1,411,068	+0.09(+0.18%)
Nov 16, 2016	48.23	48.54	47.72	47.89	2,374,385	-0.30(-0.62%)
Nov 15, 2016	47.65	48.20	47.51	48.19	1,973,647	+0.71(+1.50%)
Nov 14, 2016	47.08	47.64	46.78	47.48	1,891,736	+0.38(+0.80%)
Nov 11, 2016	46.41	47.17	46.37	47.10	1,893,356	+0.68(+1.46%)
Nov 10, 2016	46.34	46.56	45.88	46.43	2,038,438	+0.12(+0.27%)
Nov 09, 2016	45.41	46.45	45.28	46.30	1,764,583	+0.46(+1.00%)
Nov 08, 2016	45.66	45.93	45.57	45.85	1,506,321	+0.20(+0.44%)
Nov 07, 2016	45.42	45.65	45.34	45.64	1,553,394	+0.68(+1.52%)
Nov 04, 2016	44.92	45.24	44.89	44.96	2,114,407	+0.18(+0.39%)
Nov 03, 2016	44.92	45.08	44.66	44.78	1,455,903	-0.11(-0.23%)
Nov 02, 2016	45.06	45.28	44.84	44.89	1,391,401	-0.12(-0.27%)
Nov 01, 2016	45.90	45.97	44.89	45.01	2,697,676	-1.18(-2.55%)
Oct 31, 2016	45.76	46.31	45.76	46.19	2,293,686	+0.57(+1.25%)
Oct 28, 2016	45.55	45.87	44.95	45.62	3,481,497	+0.89(+1.98%)
Oct 27, 2016	44.99	45.26	44.54	44.73	1,873,437	-0.28(-0.62%)
Oct 26, 2016	44.82	45.30	44.56	45.01	1,731,407	+0.30(+0.67%)
Oct 25, 2016	44.28	45.05	44.28	44.71	2,058,760	+0.35(+0.79%)
Oct 24, 2016	44.02	44.39	44.01	44.36	1,012,463	+0.54(+1.24%)
Oct 21, 2016	43.62	43.85	43.39	43.82	976,151	-0.04(-0.10%)
Oct 20, 2016	43.96	44.07	43.69	43.86	1,270,902	-0.17(-0.38%)
Oct 19, 2016	44.17	44.30	43.81	44.03	812,537	-0.06(-0.14%)
Oct 18, 2016	44.16	44.45	44.01	44.09	793,408	+0.08(+0.18%)
Oct 17, 2016	43.72	44.09	43.72	44.01	964,428	+0.29(+0.66%)
Oct 14, 2016	43.69	44.21	43.69	43.72	1,437,955	+0.17(+0.38%)
Oct 13, 2016	43.36	43.70	43.16	43.56	1,667,623	-0.05(-0.12%)
Oct 12, 2016	43.57	43.75	43.45	43.61	1,520,681	+0.08(+0.18%)
Oct 11, 2016	43.72	43.86	43.34	43.53	1,397,028	-0.25(-0.58%)
Oct 10, 2016	43.47	43.86	43.47	43.78	1,204,120	+0.35(+0.81%)
Oct 07, 2016	43.65	43.75	43.21	43.43	1,477,146	-0.20(-0.46%)
Oct 06, 2016	43.62	43.76	43.37	43.63	2,022,809	-0.11(-0.26%)
Oct 05, 2016	43.87	44.12	43.62	43.75	1,747,947	-0.06(-0.14%)
Oct 04, 2016	44.28	44.35	43.67	43.81	1,499,361	-0.42(-0.95%)
Oct 03, 2016	44.30	44.47	44.06	44.23	1,306,751	-0.04(-0.10%)
Sep 30, 2016	44.07	44.43	44.07	44.28	1,734,205	+0.33(+0.76%)
Sep 29, 2016	44.00	44.16	43.87	43.94	1,501,044	-0.18(-0.40%)
Sep 28, 2016	44.34	44.43	43.79	44.12	1,326,339	-0.16(-0.35%)
Sep 27, 2016	44.41	44.64	44.22	44.27	1,283,000	-0.01(-0.02%)
Sep 26, 2016	44.13	44.48	44.11	44.28	1,076,909	+0.00(+0.00%)
Sep 23, 2016	44.49	44.61	44.20	44.28	1,488,435	-0.38(-0.84%)
Sep 22, 2016	44.91	44.98	44.51	44.66	1,670,038	-0.10(-0.23%)
Sep 21, 2016	44.37	44.82	44.24	44.76	1,643,629	+0.50(+1.12%)
Sep 20, 2016	44.47	44.81	44.22	44.27	1,818,446	+0.04(+0.10%)
Sep 19, 2016	43.76	44.36	43.76	44.22	1,854,468	+0.39(+0.90%)
Sep 16, 2016	43.66	43.88	43.40	43.83	2,475,705	+0.02(+0.04%)
Sep 15, 2016	43.42	43.93	43.36	43.81	1,367,304	+0.38(+0.88%)
Sep 14, 2016	43.56	43.80	43.37	43.43	1,463,552	-0.14(-0.32%)
Sep 13, 2016	43.53	44.06	43.52	43.57	2,305,247	-0.27(-0.62%)
Sep 12, 2016	43.17	43.94	43.10	43.84	1,745,302	+0.65(+1.51%)
Sep 09, 2016	43.96	44.06	43.17	43.18	1,693,743	-1.14(-2.58%)
Sep 08, 2016	44.11	44.44	44.04	44.33	1,192,998	+0.05(+0.12%)
Sep 07, 2016	44.50	44.59	44.15	44.27	1,160,709	-0.38(-0.86%)
Sep 06, 2016	44.41	44.91	44.37	44.66	1,382,249	+0.11(+0.25%)
Sep 02, 2016	44.41	44.54	44.54	44.54	959,227	+0.31(+0.71%)

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.