Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.49	47.49	47.30	47.32	21,708	-0.33(-0.69%)
Nov 29, 2016	47.55	47.66	47.55	47.65	3,659	+0.14(+0.30%)
Nov 28, 2016	47.87	47.87	47.49	47.51	1,688	-0.14(-0.30%)
Nov 25, 2016	47.57	48.02	47.57	47.65	10,358	+0.30(+0.63%)
Nov 23, 2016		47.35	47.35	47.35	0	+0.10(+0.20%)
Nov 22, 2016	47.17	47.26	47.17	47.26	834	+0.03(+0.06%)
Nov 21, 2016	47.23	47.23	47.23	47.23	214	+0.46(+0.98%)
Nov 18, 2016	46.83	46.83	46.70	46.77	1,906	-0.04(-0.09%)
Nov 17, 2016	46.77	46.84	46.77	46.81	3,184	+0.27(+0.58%)
Nov 16, 2016	46.57	46.57	46.45	46.54	1,544	-0.11(-0.24%)
Nov 15, 2016	46.49	46.66	46.49	46.66	2,316	+0.37(+0.79%)
Nov 14, 2016	46.12	46.29	46.10	46.29	37,509	+0.57(+1.25%)
Nov 10, 2016				45.72	18	+0.35(+0.77%)
Nov 07, 2016				45.37	83	+0.61(+1.35%)
Nov 04, 2016	44.65	44.76	44.63	44.76	2,314	+0.12(+0.27%)
Nov 03, 2016	44.73	44.73	44.60	44.64	2,149	-0.09(-0.21%)
Nov 02, 2016	44.92	44.92	44.73	44.73	310	-0.21(-0.47%)
Nov 01, 2016	45.04	45.04	44.92	44.94	1,345	-0.45(-0.99%)
Oct 31, 2016	45.26	45.41	45.26	45.39	1,155	+0.28(+0.62%)
Oct 28, 2016	45.23	45.37	45.11	45.11	1,164	-0.33(-0.73%)
Oct 26, 2016				45.45	37	-0.15(-0.33%)
Oct 25, 2016	46.11	46.11	45.60	45.60	2,667	-0.25(-0.55%)
Oct 24, 2016	45.87	45.87	45.84	45.85	1,796	+0.21(+0.45%)
Oct 21, 2016	45.64	45.64	45.64	45.64	327	-0.13(-0.29%)
Oct 20, 2016	45.77	45.77	45.77	45.77	343	-0.07(-0.15%)
Oct 18, 2016				45.84	34	+0.32(+0.70%)
Oct 13, 2016				45.52	81	-0.15(-0.32%)
Oct 12, 2016	45.67	45.67	45.67	45.67	455	+0.30(+0.67%)
Oct 11, 2016	45.90	45.90	45.37	45.37	2,653	-0.88(-1.90%)
Oct 10, 2016	46.24	46.24	46.24	46.24	1,608	+0.25(+0.55%)
Oct 07, 2016	46.22	46.22	45.88	45.99	675	-0.20(-0.44%)
Oct 06, 2016	46.00	46.38	45.97	46.19	1,554	-0.06(-0.13%)
Oct 05, 2016	46.19	46.26	46.16	46.25	1,036	+0.30(+0.65%)
Oct 04, 2016	46.07	46.07	45.95	45.95	2,017	-0.36(-0.78%)
Oct 03, 2016	46.30	46.32	46.30	46.31	1,697	-0.27(-0.57%)
Sep 30, 2016	46.58	46.58	46.58	46.58	275	+0.43(+0.92%)
Sep 29, 2016	46.21	46.21	46.15	46.15	718	-0.31(-0.66%)
Sep 28, 2016	46.42	46.48	46.40	46.46	2,800	-0.02(-0.03%)
Sep 27, 2016	46.40	46.48	46.40	46.48	1,159	-0.59(-1.24%)
Sep 23, 2016		47.06	47.06	47.06	0	+0.29(+0.63%)
Sep 22, 2016	46.76	46.86	46.76	46.77	1,954	+0.84(+1.83%)
Sep 21, 2016	45.92	45.93	45.92	45.93	1,421	+0.10(+0.23%)
Sep 20, 2016	46.49	46.49	45.82	45.82	1,634	-0.16(-0.34%)
Sep 19, 2016	45.97	45.98	45.95	45.98	1,457	+0.43(+0.94%)
Sep 16, 2016	45.55	45.55	45.55	45.55	626	+0.31(+0.68%)
Sep 14, 2016				45.24	102	-0.25(-0.56%)
Sep 13, 2016	45.85	45.85	45.41	45.50	867	-0.64(-1.39%)
Sep 12, 2016	45.47	46.14	45.47	46.14	2,119	+0.54(+1.18%)
Sep 09, 2016	46.38	46.38	45.60	45.60	1,798	-1.30(-2.78%)
Sep 08, 2016	47.32	47.32	46.91	46.91	3,050	-0.13(-0.28%)
Sep 07, 2016	47.24	47.24	46.94	47.03	2,021	+0.16(+0.34%)
Sep 06, 2016	46.90	46.90	46.87	46.88	1,741	+0.04(+0.09%)
Sep 02, 2016		46.84	46.84	46.84	0	+0.39(+0.85%)

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.