Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.14	46.20	45.73	45.73	475,537	-0.30(-0.65%)
Nov 29, 2016	45.96	46.11	45.87	46.03	360,378	+0.07(+0.15%)
Nov 28, 2016	46.17	46.17	45.95	45.96	502,078	-0.21(-0.46%)
Nov 25, 2016	46.02	46.20	46.00	46.18	248,174	+0.23(+0.50%)
Nov 23, 2016		45.95	45.95	45.95	0	+0.12(+0.26%)
Nov 22, 2016	45.85	45.90	45.63	45.83	437,081	+0.09(+0.19%)
Nov 21, 2016	45.58	45.76	45.55	45.74	446,446	+0.26(+0.56%)
Nov 18, 2016	45.65	45.65	45.44	45.49	766,856	-0.16(-0.35%)
Nov 17, 2016	45.60	45.69	45.48	45.65	367,364	+0.08(+0.17%)
Nov 16, 2016	45.62	45.67	45.47	45.57	180,819	-0.09(-0.21%)
Nov 15, 2016	45.41	45.67	45.34	45.67	449,701	+0.28(+0.62%)
Nov 14, 2016	45.41	45.57	45.33	45.38	329,446	+0.04(+0.09%)
Nov 11, 2016	45.48	45.50	45.21	45.34	857,315	-0.27(-0.60%)
Nov 10, 2016	45.50	45.78	45.39	45.62	661,513	+0.22(+0.49%)
Nov 09, 2016	44.52	45.58	44.49	45.39	675,679	+0.52(+1.16%)
Nov 08, 2016	44.51	44.99	44.46	44.87	809,166	+0.26(+0.57%)
Nov 07, 2016	44.25	44.62	44.25	44.62	492,615	+0.84(+1.93%)
Nov 04, 2016	43.83	44.05	43.75	43.77	233,619	+0.00(+0.00%)
Nov 03, 2016	43.92	44.00	43.70	43.77	363,855	-0.07(-0.16%)
Nov 02, 2016	43.88	44.05	43.83	43.84	448,551	-0.08(-0.17%)
Nov 01, 2016	44.14	44.31	43.72	43.92	527,664	-0.29(-0.66%)
Oct 31, 2016	44.21	44.30	44.15	44.21	369,792	+0.09(+0.19%)
Oct 28, 2016	44.03	44.38	43.94	44.12	408,814	+0.02(+0.04%)
Oct 27, 2016	44.53	44.53	44.08	44.11	600,143	-0.30(-0.67%)
Oct 26, 2016	44.30	44.53	44.22	44.40	265,398	+0.03(+0.06%)
Oct 25, 2016	44.64	44.64	44.36	44.38	271,694	-0.35(-0.78%)
Oct 24, 2016	44.80	44.92	44.67	44.73	258,888	+0.13(+0.29%)
Oct 21, 2016	44.54	44.67	44.34	44.60	278,983	-0.09(-0.19%)
Oct 20, 2016	44.79	44.86	44.61	44.69	299,952	-0.13(-0.29%)
Oct 19, 2016	44.98	44.98	44.73	44.81	350,552	-0.09(-0.19%)
Oct 18, 2016	45.11	45.15	44.87	44.90	321,243	+0.10(+0.23%)
Oct 17, 2016	44.95	44.98	44.78	44.80	335,932	-0.17(-0.38%)
Oct 14, 2016	45.14	45.27	44.94	44.97	1,137,928	+0.00(+0.00%)
Oct 13, 2016	44.81	45.10	44.63	44.97	465,014	-0.11(-0.25%)
Oct 12, 2016	44.92	45.20	44.87	45.08	287,105	+0.15(+0.32%)
Oct 11, 2016	45.44	45.48	44.75	44.93	491,697	-0.65(-1.42%)
Oct 10, 2016	45.62	45.81	45.55	45.58	183,131	+0.06(+0.13%)
Oct 07, 2016	45.85	45.89	45.31	45.52	411,814	-0.36(-0.78%)
Oct 06, 2016	45.75	45.91	45.57	45.88	331,908	+0.09(+0.20%)
Oct 05, 2016	45.88	45.97	45.74	45.79	750,878	+0.07(+0.15%)
Oct 04, 2016	46.25	46.25	45.62	45.72	563,327	-0.46(-1.00%)
Oct 03, 2016	46.28	46.28	46.07	46.18	288,081	-0.16(-0.35%)
Sep 30, 2016	46.13	46.50	46.08	46.34	397,355	+0.45(+0.99%)
Sep 29, 2016	46.32	46.33	45.80	45.89	229,616	-0.47(-1.01%)
Sep 28, 2016	46.23	46.38	46.02	46.36	231,273	+0.20(+0.43%)
Sep 27, 2016	45.86	46.20	45.79	46.16	333,921	+0.32(+0.69%)
Sep 26, 2016	46.06	46.06	45.80	45.85	258,132	-0.35(-0.76%)
Sep 23, 2016	46.42	46.43	46.19	46.20	413,742	-0.31(-0.66%)
Sep 22, 2016	46.41	46.57	46.27	46.50	553,715	+0.35(+0.76%)
Sep 21, 2016	45.78	46.21	45.61	46.15	354,132	+0.51(+1.13%)
Sep 20, 2016	45.79	45.89	45.63	45.64	333,735	+0.06(+0.13%)
Sep 19, 2016	45.61	45.82	45.52	45.58	218,986	+0.14(+0.32%)
Sep 16, 2016	45.57	45.57	45.29	45.43	298,033	-0.24(-0.52%)
Sep 15, 2016	45.23	45.79	45.22	45.67	313,651	+0.36(+0.79%)
Sep 14, 2016	45.43	45.65	45.21	45.32	419,595	-0.09(-0.21%)
Sep 13, 2016	45.90	45.94	45.35	45.41	977,103	-0.76(-1.65%)
Sep 12, 2016	45.38	46.26	45.38	46.17	761,047	+0.65(+1.44%)
Sep 09, 2016	46.64	46.64	45.52	45.52	765,232	-1.33(-2.84%)
Sep 08, 2016	47.03	47.03	46.84	46.85	398,901	-0.24(-0.50%)
Sep 07, 2016	47.22	47.22	46.95	47.09	372,936	-0.15(-0.32%)
Sep 06, 2016	47.23	47.27	47.01	47.24	325,426	+0.05(+0.11%)
Sep 02, 2016	47.14	47.19	47.19	47.19	335,136	+0.22(+0.47%)

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.