Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.16	50.16	49.67	49.77	51,142	+0.10(+0.21%)
Nov 29, 2016	49.73	49.81	49.64	49.67	11,694	+0.03(+0.07%)
Nov 28, 2016	49.78	49.99	49.61	49.63	37,333	-0.42(-0.84%)
Nov 25, 2016	50.23	50.24	49.96	50.05	29,504	+0.06(+0.12%)
Nov 23, 2016		49.99	49.99	49.99	0	+0.31(+0.62%)
Nov 22, 2016	49.86	49.86	49.50	49.68	57,695	+0.07(+0.14%)
Nov 21, 2016	49.53	49.72	49.37	49.61	79,562	+0.14(+0.28%)
Nov 18, 2016	49.48	49.58	49.26	49.48	146,751	+0.12(+0.24%)
Nov 17, 2016	48.92	49.37	48.92	49.36	722,841	+0.44(+0.90%)
Nov 16, 2016	48.88	49.01	48.72	48.92	19,658	-0.35(-0.70%)
Nov 15, 2016	49.05	49.26	48.84	49.26	9,481	-0.08(-0.17%)
Nov 14, 2016	49.35	49.58	49.14	49.35	42,996	+0.58(+1.18%)
Nov 11, 2016	48.29	48.80	48.27	48.77	14,018	+0.30(+0.62%)
Nov 10, 2016	47.66	48.57	47.66	48.47	30,483	+1.22(+2.59%)
Nov 09, 2016	45.76	47.39	45.76	47.24	54,117	+1.15(+2.49%)
Nov 08, 2016	45.62	46.11	45.51	46.10	5,787	+0.42(+0.92%)
Nov 07, 2016	45.30	45.68	45.30	45.68	12,275	+0.81(+1.80%)
Nov 04, 2016	45.14	45.27	44.87	44.87	9,748	-0.30(-0.67%)
Nov 03, 2016	45.11	45.34	45.11	45.17	9,517	+0.06(+0.13%)
Nov 02, 2016	45.22	45.31	45.02	45.11	13,294	-0.21(-0.46%)
Nov 01, 2016	45.51	45.51	44.98	45.31	5,455	-0.40(-0.87%)
Oct 31, 2016	45.74	45.85	45.71	45.71	8,818	+0.16(+0.34%)
Oct 28, 2016	45.86	45.93	45.52	45.56	3,404	-0.25(-0.55%)
Oct 27, 2016	45.63	45.81	45.62	45.81	1,721	+0.12(+0.27%)
Oct 26, 2016	45.47	45.71	45.47	45.69	1,868	+0.37(+0.82%)
Oct 25, 2016	45.46	45.46	45.31	45.31	8,314	-0.20(-0.43%)
Oct 24, 2016	45.64	45.67	45.46	45.51	7,286	+0.18(+0.40%)
Oct 21, 2016	45.49	45.49	45.19	45.33	8,654	-0.31(-0.68%)
Oct 20, 2016	46.12	46.12	45.57	45.64	14,717	-0.70(-1.51%)
Oct 19, 2016	46.25	46.42	46.21	46.34	34,945	+0.14(+0.31%)
Oct 18, 2016	46.44	46.47	46.19	46.20	17,996	-0.09(-0.20%)
Oct 17, 2016	46.25	46.44	46.25	46.29	13,773	-0.06(-0.13%)
Oct 14, 2016	46.59	46.59	46.27	46.35	10,609	+0.32(+0.70%)
Oct 13, 2016	45.97	46.18	45.70	46.03	11,890	-0.37(-0.81%)
Oct 12, 2016	46.34	46.45	46.33	46.40	10,723	+0.39(+0.85%)
Oct 11, 2016	46.19	46.32	45.87	46.01	6,614	-0.31(-0.68%)
Oct 10, 2016	46.19	46.42	46.19	46.32	12,980	+0.24(+0.52%)
Oct 07, 2016	45.52	46.18	45.52	46.08	6,363	+0.27(+0.60%)
Oct 06, 2016	46.04	46.09	45.64	45.81	8,133	-0.08(-0.17%)
Oct 05, 2016	45.81	45.95	45.80	45.88	9,774	+0.48(+1.06%)
Oct 04, 2016	45.36	45.40	45.01	45.40	2,789	+0.23(+0.51%)
Oct 03, 2016	45.39	45.39	45.14	45.17	2,961	-0.39(-0.85%)
Sep 30, 2016	45.25	45.70	45.25	45.56	52,973	+0.34(+0.76%)
Sep 29, 2016	45.56	45.71	45.01	45.21	6,163	-0.42(-0.92%)
Sep 28, 2016	45.22	45.63	45.16	45.63	24,204	+0.43(+0.95%)
Sep 27, 2016	44.99	45.24	44.99	45.20	2,139	+0.29(+0.65%)
Sep 26, 2016	45.12	45.13	44.87	44.91	7,099	-0.61(-1.33%)
Sep 23, 2016	45.65	45.65	45.44	45.52	2,026	-0.32(-0.69%)
Sep 22, 2016	45.57	45.83	45.57	45.83	5,596	+0.24(+0.53%)
Sep 21, 2016	45.01	45.61	45.01	45.59	7,147	+0.42(+0.92%)
Sep 20, 2016	45.14	45.20	45.07	45.18	4,216	+0.14(+0.31%)
Sep 19, 2016	44.97	45.28	44.94	45.04	1,491	+0.17(+0.38%)
Sep 16, 2016	45.22	45.22	44.81	44.86	7,336	-0.45(-1.00%)
Sep 15, 2016	44.74	45.38	44.74	45.32	6,538	+0.47(+1.05%)
Sep 14, 2016	45.02	45.20	44.78	44.85	4,637	-0.31(-0.69%)
Sep 13, 2016	45.05	45.17	44.92	45.16	4,244	-0.40(-0.88%)
Sep 12, 2016	44.78	45.56	44.68	45.56	7,314	+0.46(+1.02%)
Sep 09, 2016	45.46	45.63	45.10	45.10	16,809	-0.53(-1.16%)
Sep 08, 2016	45.69	45.77	45.63	45.63	5,909	-0.19(-0.41%)
Sep 07, 2016	45.57	45.82	45.57	45.82	3,988	+0.10(+0.23%)
Sep 06, 2016	45.79	45.79	45.49	45.71	3,803	-0.03(-0.07%)
Sep 02, 2016	45.86	45.74	45.74	45.74	5,013	+0.18(+0.40%)

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.