Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.86	45.89	45.72	45.86	24,600	-0.12(-0.26%)
Nov 29, 2016	45.79	46.47	45.62	45.98	40,296	-0.03(-0.07%)
Nov 28, 2016	46.09	46.15	45.99	46.01	54,069	-0.09(-0.19%)
Nov 25, 2016	46.07	46.13	46.01	46.10	22,711	+0.03(+0.06%)
Nov 23, 2016		46.07	46.07	46.07	0	-0.25(-0.54%)
Nov 22, 2016	46.29	46.35	46.22	46.32	16,598	-0.06(-0.14%)
Nov 21, 2016	46.49	46.49	46.29	46.39	20,482	+0.10(+0.21%)
Nov 18, 2016	46.34	46.42	46.28	46.29	33,520	-0.01(-0.03%)
Nov 17, 2016	46.45	46.45	46.23	46.30	41,746	-0.11(-0.24%)
Nov 16, 2016	46.54	46.54	46.40	46.41	29,426	-0.11(-0.24%)
Nov 15, 2016	46.23	46.66	46.23	46.52	70,724	-0.02(-0.05%)
Nov 14, 2016	46.87	46.90	46.34	46.55	69,958	-0.58(-1.23%)
Nov 11, 2016	47.06	47.20	47.00	47.13	32,911	-0.07(-0.16%)
Nov 10, 2016	47.36	47.37	47.09	47.20	47,293	-0.16(-0.33%)
Nov 09, 2016	47.54	47.55	47.30	47.36	27,296	-0.38(-0.80%)
Nov 08, 2016	47.77	47.81	47.72	47.74	11,044	+0.08(+0.17%)
Nov 07, 2016	47.76	47.76	47.66	47.66	24,270	-0.17(-0.35%)
Nov 04, 2016	47.75	47.83	47.74	47.83	6,146	+0.06(+0.12%)
Nov 03, 2016	47.72	47.78	47.71	47.77	10,344	+0.06(+0.13%)
Nov 02, 2016	47.65	47.74	47.65	47.71	3,610	+0.10(+0.21%)
Nov 01, 2016	47.68	47.69	47.56	47.61	37,654	-0.01(-0.01%)
Oct 31, 2016	47.61	47.70	47.61	47.61	23,926	-0.01(-0.03%)
Oct 28, 2016	47.64	47.64	47.63	47.63	2,403	-0.00(-0.01%)
Oct 27, 2016	47.67	47.72	47.58	47.63	16,672	-0.09(-0.20%)
Oct 26, 2016	47.68	47.74	47.66	47.72	12,632	+0.03(+0.07%)
Oct 25, 2016	47.73	47.74	47.56	47.69	52,378	-0.06(-0.12%)
Oct 24, 2016	47.78	47.78	47.69	47.75	5,529	+0.00(+0.01%)
Oct 21, 2016	47.77	47.79	47.71	47.75	15,167	-0.00(-0.01%)
Oct 20, 2016	47.72	47.76	47.68	47.75	22,050	+0.10(+0.22%)
Oct 19, 2016	47.65	47.70	47.65	47.65	5,177	-0.03(-0.06%)
Oct 18, 2016	47.64	47.71	47.63	47.67	13,648	+0.00(+0.00%)
Oct 17, 2016	47.70	47.70	47.67	47.67	8,348	-0.01(-0.03%)
Oct 14, 2016	47.77	47.77	47.68	47.69	4,981	-0.07(-0.15%)
Oct 13, 2016	47.79	47.82	47.72	47.76	11,750	-0.01(-0.03%)
Oct 12, 2016	47.76	47.78	47.75	47.77	7,419	-0.09(-0.18%)
Oct 11, 2016	47.89	47.89	47.84	47.86	23,298	-0.02(-0.04%)
Oct 10, 2016	47.89	47.89	47.82	47.88	14,638	-0.05(-0.10%)
Oct 07, 2016	47.91	47.92	47.87	47.92	8,298	+0.00(+0.00%)
Oct 06, 2016	47.99	47.99	47.90	47.92	31,322	-0.07(-0.15%)
Oct 05, 2016	48.10	48.10	47.99	47.99	21,587	-0.11(-0.24%)
Oct 04, 2016	48.13	48.14	48.06	48.11	34,082	-0.05(-0.10%)
Oct 03, 2016	48.18	48.18	48.15	48.16	22,504	-0.00(-0.01%)
Sep 30, 2016	48.19	48.20	48.13	48.16	11,865	-0.04(-0.08%)
Sep 29, 2016	48.16	48.20	48.16	48.20	47,766	-0.01(-0.01%)
Sep 28, 2016	48.19	48.21	48.16	48.20	7,997	+0.01(+0.01%)
Sep 27, 2016	48.16	48.20	48.16	48.20	5,786	+0.04(+0.09%)
Sep 26, 2016	48.14	48.18	48.11	48.15	15,130	+0.00(+0.00%)
Sep 23, 2016	48.08	48.17	48.06	48.15	8,821	+0.02(+0.04%)
Sep 22, 2016	48.13	48.19	48.12	48.13	42,049	+0.05(+0.10%)
Sep 21, 2016	48.07	48.08	48.04	48.08	16,532	-0.02(-0.05%)
Sep 20, 2016	48.11	48.12	48.09	48.11	25,026	+0.02(+0.04%)
Sep 19, 2016	48.07	48.13	48.07	48.08	30,940	+0.00(+0.01%)
Sep 16, 2016	48.08	48.11	48.07	48.08	9,974	-0.03(-0.07%)
Sep 15, 2016	48.13	48.15	48.07	48.11	27,205	-0.03(-0.07%)
Sep 14, 2016	48.13	48.16	48.13	48.15	22,091	-0.00(-0.01%)
Sep 13, 2016	48.25	48.25	48.10	48.15	34,854	-0.05(-0.10%)
Sep 12, 2016	48.24	48.31	48.17	48.20	34,809	-0.02(-0.05%)
Sep 09, 2016	48.33	48.37	48.22	48.22	72,422	-0.12(-0.26%)
Sep 08, 2016	48.39	48.39	48.34	48.35	14,129	-0.07(-0.14%)
Sep 07, 2016	48.43	48.43	48.40	48.41	25,213	-0.03(-0.05%)
Sep 06, 2016	48.38	48.44	48.37	48.44	22,865	+0.05(+0.10%)
Sep 02, 2016	48.39	48.39	48.39	48.39	15,862	-0.05(-0.10%)

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.