Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.34	46.73	46.34	46.73	3,668	+0.10(+0.21%)
Nov 29, 2016	46.36	46.75	46.36	46.63	4,898	+0.42(+0.91%)
Nov 28, 2016	46.05	46.25	46.05	46.21	4,919	+0.18(+0.39%)
Nov 25, 2016	45.89	46.18	45.89	46.03	3,225	-0.26(-0.56%)
Nov 23, 2016		46.29	46.29	46.29	0	-0.77(-1.63%)
Nov 22, 2016	46.90	47.05	46.76	47.05	5,796	+0.06(+0.14%)
Nov 21, 2016	46.81	46.99	46.73	46.99	4,955	+0.46(+0.99%)
Nov 18, 2016	46.38	46.54	46.31	46.53	8,108	-0.04(-0.09%)
Nov 17, 2016	46.67	46.70	46.39	46.57	33,417	+0.38(+0.81%)
Nov 16, 2016	46.26	46.27	45.92	46.19	7,416	+0.12(+0.27%)
Nov 15, 2016	45.37	46.14	45.37	46.07	179,509	+1.30(+2.90%)
Nov 14, 2016	45.28	45.28	44.74	44.77	3,723	-2.17(-4.63%)
Nov 11, 2016	47.17	47.17	46.86	46.95	1,905	-0.45(-0.96%)
Nov 10, 2016	47.60	47.60	46.81	47.40	6,825	-1.22(-2.51%)
Nov 09, 2016	48.11	48.75	48.11	48.62	7,690	-0.65(-1.32%)
Nov 08, 2016	49.31	49.37	49.18	49.27	4,572	+0.15(+0.31%)
Nov 07, 2016	49.08	49.12	49.02	49.12	1,490	+1.24(+2.59%)
Nov 04, 2016	47.98	48.18	47.88	47.88	1,933	-0.33(-0.68%)
Nov 03, 2016	49.05	49.05	48.21	48.21	2,875	-0.39(-0.80%)
Nov 02, 2016	48.60	48.60	48.60	48.60	875	+0.13(+0.27%)
Nov 01, 2016	48.75	48.90	48.40	48.47	2,595	+1.20(+2.55%)
Oct 31, 2016	47.38	47.43	47.27	47.27	2,130	+0.51(+1.08%)
Oct 28, 2016	46.91	47.02	46.73	46.76	6,850	+0.63(+1.37%)
Oct 27, 2016	46.33	46.35	46.13	46.13	1,370	-0.67(-1.44%)
Oct 26, 2016	46.66	46.94	46.63	46.80	53,994	+0.65(+1.42%)
Oct 25, 2016	47.24	47.24	46.05	46.15	5,003	-2.03(-4.22%)
Oct 24, 2016	48.32	48.32	48.18	48.18	2,043	+0.28(+0.58%)
Oct 21, 2016	47.89	47.96	47.82	47.90	3,886	-0.49(-1.01%)
Oct 20, 2016	48.55	48.55	48.39	48.39	772	-0.21(-0.43%)
Oct 19, 2016	48.54	48.60	48.54	48.60	1,338	+0.09(+0.19%)
Oct 18, 2016	48.65	48.72	48.51	48.51	1,929	+0.28(+0.58%)
Oct 17, 2016	48.56	48.56	48.23	48.23	778	-0.52(-1.07%)
Oct 14, 2016	48.88	48.88	48.73	48.75	1,455	-0.07(-0.14%)
Oct 13, 2016	48.89	48.95	48.82	48.82	2,317	-0.50(-1.01%)
Oct 12, 2016	49.22	49.32	49.22	49.32	835	+0.01(+0.02%)
Oct 11, 2016	49.48	49.48	49.28	49.31	1,316	-0.97(-1.93%)
Oct 10, 2016	50.30	50.30	50.28	50.28	1,496	+0.26(+0.52%)
Oct 07, 2016	49.91	50.02	49.91	50.02	608	-0.50(-0.99%)
Oct 06, 2016	50.47	50.60	50.42	50.52	19,839	+1.05(+2.12%)
Oct 05, 2016	49.66	49.68	49.43	49.47	8,147	-0.50(-1.00%)
Oct 04, 2016	49.99	50.22	49.76	49.97	3,945	+0.27(+0.53%)
Oct 03, 2016	49.99	49.99	49.70	49.70	1,281	-0.41(-0.83%)
Sep 30, 2016	49.92	50.26	49.92	50.12	2,079	+1.06(+2.16%)
Sep 29, 2016	49.61	49.61	49.06	49.06	1,611	-1.27(-2.52%)
Sep 28, 2016	50.57	50.66	49.76	50.33	108,862	+0.43(+0.86%)
Sep 27, 2016	48.80	49.90	48.80	49.90	122,661	+1.48(+3.05%)
Sep 26, 2016	48.43	48.74	48.32	48.42	12,930	-0.84(-1.71%)
Sep 22, 2016		49.27	49.27	49.27	147	+1.42(+2.98%)
Sep 21, 2016	47.50	47.84	47.39	47.84	6,447	+0.28(+0.58%)
Sep 20, 2016	47.67	47.84	47.56	47.56	2,579	-0.18(-0.37%)
Sep 19, 2016	47.74	47.74	47.74	47.74	590	-0.33(-0.69%)
Sep 16, 2016	48.38	48.38	48.07	48.07	1,134	-0.83(-1.69%)
Sep 15, 2016	48.71	49.09	48.71	48.90	2,412	+0.64(+1.32%)
Sep 14, 2016	48.26	48.26	48.26	48.26	416	+0.11(+0.23%)
Sep 13, 2016	48.48	48.48	48.10	48.15	5,453	-0.56(-1.15%)
Sep 12, 2016	48.27	48.72	48.25	48.71	1,840	+0.31(+0.64%)
Sep 09, 2016	49.16	49.22	48.25	48.40	8,315	-1.91(-3.80%)
Sep 08, 2016	50.64	50.64	50.13	50.31	1,406	-1.72(-3.31%)
Sep 07, 2016	51.95	52.03	51.95	52.03	688	-0.08(-0.15%)
Sep 06, 2016	52.11	52.11	52.11	52.11	400	+0.22(+0.42%)
Sep 02, 2016		51.89	51.89	51.89	0	+0.05(+0.11%)

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.