Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.85	45.85	45.85	0	+0.19(+0.42%)
Dec 29, 2016	45.35	45.66	45.35	45.66	2,217	+0.47(+1.04%)
Dec 28, 2016	45.10	45.27	44.89	45.19	26,341	-0.00(-0.00%)
Dec 27, 2016	45.19	45.24	45.19	45.19	2,712	+0.00(+0.00%)
Dec 23, 2016		45.19	45.19	45.19	0	-0.10(-0.22%)
Dec 22, 2016	45.39	45.48	45.18	45.29	10,341	+0.07(+0.15%)
Dec 21, 2016	45.30	45.34	45.14	45.22	11,723	+0.12(+0.27%)
Dec 20, 2016	44.84	45.10	44.84	45.10	16,964	+0.02(+0.06%)
Dec 19, 2016	45.27	45.35	45.00	45.08	222,966	-0.02(-0.03%)
Dec 16, 2016	45.04	45.30	44.97	45.09	17,353	+0.00(+0.00%)
Dec 15, 2016	45.37	45.37	44.95	45.09	5,360	-0.63(-1.38%)
Dec 14, 2016	45.95	46.19	45.71	45.72	9,208	-0.11(-0.24%)
Dec 13, 2016	45.85	46.09	45.82	45.83	8,757	-0.01(-0.03%)
Dec 12, 2016	45.69	45.84	45.62	45.84	12,016	+0.43(+0.95%)
Dec 09, 2016	45.33	45.49	45.29	45.41	8,915	-0.11(-0.24%)
Dec 08, 2016	45.80	45.80	45.38	45.52	6,628	-0.51(-1.11%)
Dec 07, 2016	45.83	46.03	45.83	46.03	7,873	+0.18(+0.40%)
Dec 06, 2016	45.91	45.91	45.64	45.85	6,231	+0.15(+0.32%)
Dec 05, 2016	45.56	46.08	45.51	45.70	28,832	+0.63(+1.40%)
Dec 02, 2016	45.59	45.83	44.82	45.07	699,651	-0.68(-1.49%)
Dec 01, 2016	45.52	45.75	45.46	45.75	7,577	+0.22(+0.48%)
Nov 30, 2016	45.61	45.61	45.34	45.53	9,819	-0.15(-0.33%)
Nov 29, 2016	45.59	45.69	45.39	45.68	4,805	+0.17(+0.37%)
Nov 28, 2016	45.24	45.51	45.24	45.51	17,895	+0.08(+0.18%)
Nov 25, 2016	45.49	45.60	45.42	45.43	16,764	+0.15(+0.33%)
Nov 23, 2016		45.28	45.28	45.28	0	-0.16(-0.35%)
Nov 22, 2016	45.49	45.59	45.30	45.44	8,721	-0.10(-0.22%)
Nov 21, 2016	45.33	45.54	45.32	45.54	5,853	+0.21(+0.46%)
Nov 18, 2016	45.30	45.37	45.15	45.33	5,732	-0.21(-0.46%)
Nov 17, 2016	45.92	45.92	45.54	45.54	19,011	-0.24(-0.52%)
Nov 16, 2016	45.77	45.89	45.59	45.78	4,986	-0.19(-0.41%)
Nov 15, 2016	45.81	45.97	45.68	45.97	40,963	+0.35(+0.77%)
Nov 14, 2016	45.67	45.74	45.61	45.62	2,541	-0.56(-1.22%)
Nov 11, 2016	46.48	46.48	46.13	46.18	10,984	-0.48(-1.03%)
Nov 10, 2016	46.61	46.68	45.59	46.66	9,577	-0.13(-0.28%)
Nov 09, 2016	46.77	46.88	46.70	46.79	10,685	-0.44(-0.93%)
Nov 08, 2016	47.26	47.39	47.22	47.23	7,990	-0.03(-0.06%)
Nov 07, 2016	47.44	47.44	47.18	47.26	5,929	-0.30(-0.63%)
Nov 04, 2016	47.35	47.57	47.35	47.56	5,924	-0.03(-0.06%)
Nov 03, 2016	47.41	47.59	47.33	47.59	4,226	+0.25(+0.53%)
Nov 02, 2016	47.28	47.45	47.22	47.34	20,198	+0.10(+0.22%)
Nov 01, 2016	47.18	47.31	47.12	47.24	7,550	+0.25(+0.53%)
Oct 31, 2016	46.95	47.12	46.84	46.99	6,349	+0.03(+0.06%)
Oct 28, 2016	46.93	46.96	46.80	46.96	6,440	+0.06(+0.13%)
Oct 27, 2016	46.51	46.94	46.51	46.90	5,559	+0.04(+0.08%)
Oct 26, 2016	46.97	47.10	46.86	46.86	3,615	-0.16(-0.33%)
Oct 25, 2016	46.78	47.03	46.78	47.02	3,552	+0.23(+0.49%)
Oct 24, 2016	46.79	46.96	46.74	46.79	4,752	-0.16(-0.34%)
Oct 21, 2016	46.92	46.95	46.76	46.95	1,895	-0.15(-0.31%)
Oct 20, 2016	47.04	47.12	46.95	47.10	30,626	+0.02(+0.05%)
Oct 19, 2016	47.02	47.20	47.02	47.08	6,361	+0.06(+0.12%)
Oct 18, 2016	47.07	47.22	47.02	47.02	63,945	-0.14(-0.30%)
Oct 17, 2016	46.99	47.16	46.90	47.16	16,717	+0.18(+0.39%)
Oct 14, 2016	47.20	47.20	46.94	46.98	1,274,593	-0.16(-0.34%)
Oct 13, 2016	47.06	47.33	47.06	47.13	2,442	+0.00(+0.01%)
Oct 12, 2016	47.03	47.28	47.01	47.13	6,744	-0.10(-0.21%)
Oct 11, 2016	47.42	47.45	47.15	47.23	25,754	-0.27(-0.56%)
Oct 10, 2016	47.62	47.71	47.45	47.49	4,934	-0.35(-0.72%)
Oct 07, 2016	47.90	47.90	47.54	47.84	2,650	+0.14(+0.29%)
Oct 06, 2016	47.67	47.82	47.67	47.70	4,424	-0.32(-0.67%)
Oct 05, 2016	47.98	48.07	47.79	48.02	4,546	+0.21(+0.44%)
Oct 04, 2016	47.83	48.00	47.75	47.81	43,983	-0.12(-0.25%)

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.