Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.56	47.66	47.44	47.66	8,976	+0.12(+0.25%)
Nov 29, 2016	47.64	47.71	47.43	47.54	11,267	-0.05(-0.10%)
Nov 28, 2016	47.49	47.70	47.46	47.59	4,226	-0.33(-0.70%)
Nov 25, 2016	47.74	47.92	47.59	47.92	1,134	+0.04(+0.08%)
Nov 23, 2016		47.88	47.88	47.88	0	-0.15(-0.31%)
Nov 22, 2016	47.98	48.04	47.74	48.03	5,405	-0.18(-0.37%)
Nov 21, 2016	48.00	48.24	48.00	48.21	2,528	+0.22(+0.45%)
Nov 18, 2016	48.02	48.06	47.81	47.99	3,895	-0.56(-1.15%)
Nov 17, 2016	48.09	48.55	48.09	48.55	8,882	+1.04(+2.19%)
Nov 16, 2016	47.64	47.64	47.48	47.51	13,941	-0.41(-0.86%)
Nov 15, 2016	47.94	48.01	47.87	47.92	4,323	+0.07(+0.14%)
Nov 14, 2016	47.90	48.09	47.80	47.85	10,378	+0.57(+1.20%)
Nov 11, 2016	47.28	47.52	47.27	47.28	4,220	+0.01(+0.02%)
Nov 10, 2016	47.16	47.33	46.99	47.27	4,437	+0.37(+0.80%)
Nov 09, 2016	47.28	47.28	46.84	46.90	5,252	-1.17(-2.43%)
Nov 08, 2016	48.10	48.10	47.67	48.07	5,040	-0.45(-0.93%)
Nov 07, 2016	48.02	48.52	48.02	48.52	5,488	+0.74(+1.54%)
Nov 04, 2016	47.68	47.82	47.68	47.79	1,641	+0.08(+0.16%)
Nov 03, 2016	47.87	47.89	47.64	47.71	13,858	+0.06(+0.12%)
Nov 02, 2016	47.93	47.98	47.61	47.65	2,614	-0.55(-1.14%)
Nov 01, 2016	48.30	48.45	47.76	48.20	27,963	+0.48(+1.01%)
Oct 31, 2016	47.65	48.23	47.13	47.72	9,462	-0.33(-0.70%)
Oct 28, 2016	47.97	48.36	47.86	48.05	3,588	-0.06(-0.12%)
Oct 27, 2016	48.30	48.31	47.78	48.11	4,090	-0.17(-0.35%)
Oct 26, 2016	48.35	48.40	48.28	48.28	5,269	-0.31(-0.65%)
Oct 25, 2016	48.39	48.59	48.26	48.59	6,271	+0.28(+0.59%)
Oct 24, 2016	48.31	48.36	48.19	48.31	2,161	+0.00(+0.00%)
Oct 21, 2016	48.03	48.46	48.03	48.31	4,382	+0.48(+1.01%)
Oct 20, 2016	47.69	47.88	47.69	47.83	1,965	+0.11(+0.23%)
Oct 19, 2016	47.69	47.83	47.65	47.72	4,028	+0.01(+0.02%)
Oct 18, 2016	47.56	47.71	47.46	47.71	7,370	+0.33(+0.71%)
Oct 17, 2016	47.11	47.64	47.02	47.37	5,913	+0.55(+1.17%)
Oct 14, 2016	46.81	46.96	46.54	46.82	3,939	+0.11(+0.23%)
Oct 13, 2016	46.96	46.96	46.60	46.72	3,359	-0.88(-1.85%)
Oct 12, 2016	47.55	47.63	47.43	47.59	2,781	-0.02(-0.03%)
Oct 11, 2016	47.85	47.85	47.56	47.61	8,379	+0.12(+0.25%)
Oct 10, 2016	47.25	47.60	47.25	47.49	6,795	+0.32(+0.69%)
Oct 07, 2016	47.20	47.20	46.93	47.17	4,317	+0.03(+0.06%)
Oct 06, 2016	47.09	47.15	47.04	47.14	2,598	-0.06(-0.12%)
Oct 05, 2016	47.09	47.20	47.06	47.20	4,751	+0.74(+1.59%)
Oct 04, 2016	46.94	46.96	46.46	46.46	3,362	-0.48(-1.03%)
Oct 03, 2016	46.90	46.94	46.68	46.94	3,341	-0.33(-0.71%)
Sep 30, 2016	46.95	47.36	46.82	47.27	13,403	+0.41(+0.88%)
Sep 29, 2016	47.00	47.13	46.84	46.86	7,402	-0.07(-0.15%)
Sep 28, 2016	46.72	46.95	46.50	46.93	12,459	+0.62(+1.33%)
Sep 27, 2016	46.16	46.64	46.11	46.31	6,748	+0.54(+1.17%)
Sep 26, 2016	46.98	46.98	45.72	45.78	6,022	-1.38(-2.93%)
Sep 23, 2016	47.66	47.66	47.16	47.16	104,336	-1.43(-2.94%)
Sep 22, 2016	48.62	48.64	48.38	48.59	4,208	+0.41(+0.85%)
Sep 21, 2016	47.78	48.18	47.64	48.18	3,324	+0.55(+1.14%)
Sep 20, 2016	47.43	47.77	47.43	47.64	6,259	+0.57(+1.22%)
Sep 19, 2016	46.90	47.08	46.69	47.06	8,512	+0.40(+0.86%)
Sep 16, 2016	46.67	46.69	46.45	46.66	1,577	+0.26(+0.57%)
Sep 15, 2016	46.08	46.40	45.96	46.40	4,626	+0.24(+0.53%)
Sep 14, 2016	46.53	46.53	46.07	46.16	2,888	-0.66(-1.41%)
Sep 13, 2016	47.11	47.19	46.67	46.82	4,210	-0.51(-1.07%)
Sep 12, 2016	47.03	47.40	46.84	47.33	6,672	+0.04(+0.08%)
Sep 09, 2016	47.39	47.54	47.29	47.29	5,849	+0.18(+0.39%)
Sep 08, 2016	46.87	47.26	46.87	47.10	9,801	+0.74(+1.60%)
Sep 07, 2016	45.87	46.68	45.87	46.36	6,665	+0.57(+1.25%)
Sep 06, 2016	45.84	45.99	45.63	45.79	7,434	-0.05(-0.11%)
Sep 02, 2016	45.80	45.84	45.84	45.84	5,137	-0.07(-0.15%)

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.