Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.63	48.72	48.23	48.27	1,709,183	-0.32(-0.66%)
Nov 29, 2016	48.52	48.68	48.30	48.59	1,490,067	-0.04(-0.09%)
Nov 28, 2016	49.11	49.27	48.34	48.63	947,276	-0.32(-0.66%)
Nov 25, 2016	48.93	49.01	48.82	48.96	480,971	+0.02(+0.04%)
Nov 23, 2016		48.94	48.94	48.94	0	-0.16(-0.33%)
Nov 22, 2016	48.57	49.18	48.53	49.10	930,927	+0.52(+1.07%)
Nov 21, 2016	47.95	48.64	47.70	48.58	1,376,228	+0.88(+1.84%)
Nov 18, 2016	47.25	47.75	47.16	47.71	1,256,374	+0.42(+0.89%)
Nov 17, 2016	47.25	47.45	47.04	47.28	925,890	+0.07(+0.15%)
Nov 16, 2016	47.00	47.31	46.83	47.21	1,664,810	+0.27(+0.58%)
Nov 15, 2016	46.82	47.38	46.68	46.94	1,138,058	+0.25(+0.54%)
Nov 14, 2016	46.73	46.79	46.20	46.69	1,297,673	+0.01(+0.03%)
Nov 11, 2016	47.76	47.76	46.45	46.68	1,307,077	-1.23(-2.57%)
Nov 10, 2016	48.52	48.52	47.71	47.91	1,210,101	-0.63(-1.29%)
Nov 09, 2016	47.99	48.64	47.06	48.53	1,369,497	+0.23(+0.47%)
Nov 08, 2016	47.66	48.44	47.60	48.31	1,275,522	+0.56(+1.16%)
Nov 07, 2016	47.01	47.77	46.82	47.75	786,164	+0.98(+2.09%)
Nov 04, 2016	46.87	47.09	46.65	46.77	661,806	-0.01(-0.03%)
Nov 03, 2016	46.98	47.09	46.69	46.78	693,698	-0.13(-0.27%)
Nov 02, 2016	47.07	47.48	46.87	46.91	1,293,886	-0.16(-0.35%)
Nov 01, 2016	47.55	47.96	47.00	47.07	1,257,832	-0.30(-0.64%)
Oct 31, 2016	47.49	47.60	47.22	47.38	1,238,514	+0.01(+0.03%)
Oct 28, 2016	46.67	47.55	46.51	47.36	1,233,980	+0.75(+1.61%)
Oct 27, 2016	47.68	49.25	46.42	46.61	4,152,619	-0.82(-1.73%)
Oct 26, 2016	47.48	47.84	47.21	47.43	1,894,810	+0.01(+0.03%)
Oct 25, 2016	47.04	47.55	46.97	47.42	1,191,314	+0.25(+0.52%)
Oct 24, 2016	47.01	47.24	46.78	47.17	587,479	+0.33(+0.71%)
Oct 21, 2016	46.40	46.89	46.36	46.84	653,710	+0.21(+0.46%)
Oct 20, 2016	46.63	46.84	46.41	46.63	792,060	-0.20(-0.42%)
Oct 19, 2016	46.97	47.13	46.65	46.82	900,421	-0.14(-0.30%)
Oct 18, 2016	47.33	47.64	46.68	46.96	858,959	-0.05(-0.11%)
Oct 17, 2016	46.71	47.34	46.66	47.01	1,149,732	+0.26(+0.57%)
Oct 14, 2016	46.63	47.33	46.63	46.75	1,458,681	+0.45(+0.98%)
Oct 13, 2016	46.31	46.48	45.95	46.29	1,452,472	-0.03(-0.07%)
Oct 12, 2016	45.74	46.46	45.59	46.32	1,930,187	+0.55(+1.21%)
Oct 11, 2016	45.37	45.86	45.28	45.77	1,343,936	+0.21(+0.46%)
Oct 10, 2016	45.39	45.77	45.30	45.56	1,026,691	+0.14(+0.32%)
Oct 07, 2016	45.68	45.71	45.27	45.42	1,539,028	-0.38(-0.83%)
Oct 06, 2016	45.40	46.06	45.17	45.80	1,878,319	+0.33(+0.73%)
Oct 05, 2016	46.12	46.44	45.29	45.46	1,818,555	-0.43(-0.93%)
Oct 04, 2016	46.81	46.87	45.59	45.89	1,893,097	-0.93(-1.99%)
Oct 03, 2016	47.27	47.27	46.41	46.82	1,154,572	-0.23(-0.50%)
Sep 30, 2016	47.65	47.65	46.85	47.05	946,969	-0.13(-0.28%)
Sep 29, 2016	47.36	47.59	46.97	47.19	935,959	-0.22(-0.46%)
Sep 28, 2016	46.75	47.45	46.63	47.41	1,322,395	+0.59(+1.26%)
Sep 27, 2016	46.85	47.01	46.51	46.82	996,218	+0.03(+0.05%)
Sep 26, 2016	46.65	46.85	46.29	46.79	1,194,930	-0.05(-0.11%)
Sep 23, 2016	47.23	47.24	46.66	46.84	1,034,836	-0.61(-1.29%)
Sep 22, 2016	47.56	47.66	47.31	47.45	1,525,980	+0.13(+0.28%)
Sep 21, 2016	46.83	47.46	46.36	47.32	1,951,490	+0.85(+1.83%)
Sep 20, 2016	47.60	47.91	46.25	46.47	2,132,727	-1.06(-2.23%)
Sep 19, 2016	47.05	47.76	46.89	47.53	938,671	-0.03(-0.05%)
Sep 16, 2016	48.25	48.25	47.25	47.55	6,798,763	-0.77(-1.60%)
Sep 15, 2016	48.09	48.62	47.91	48.33	952,538	+0.26(+0.54%)
Sep 14, 2016	47.91	48.25	47.71	48.07	971,577	+0.12(+0.25%)
Sep 13, 2016	48.16	48.39	47.53	47.95	1,243,986	-0.48(-1.00%)
Sep 12, 2016	48.26	48.50	47.74	48.43	1,610,791	+0.09(+0.20%)
Sep 09, 2016	48.79	49.05	48.28	48.34	1,663,152	-0.89(-1.80%)
Sep 08, 2016	48.82	49.26	48.81	49.23	932,307	+0.33(+0.67%)
Sep 07, 2016	49.44	49.61	48.67	48.90	1,027,135	-0.66(-1.32%)
Sep 06, 2016	49.77	49.85	49.22	49.56	1,478,874	+0.11(+0.23%)
Sep 02, 2016	49.32	49.44	49.44	49.44	1,834,368	+0.43(+0.89%)

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.