Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.26	47.26	47.26	0	+0.02(+0.04%)
Dec 29, 2016	47.28	47.33	47.25	47.25	1,110	+0.10(+0.21%)
Dec 28, 2016	47.42	47.42	47.14	47.14	2,685	-0.21(-0.44%)
Dec 27, 2016	47.35	47.38	47.33	47.35	2,612	+0.03(+0.07%)
Dec 23, 2016		47.32	47.32	47.32	0	+0.18(+0.38%)
Dec 22, 2016	47.28	47.28	47.12	47.14	2,915	-0.17(-0.35%)
Dec 21, 2016	47.29	47.33	47.29	47.31	1,222	+0.01(+0.02%)
Dec 20, 2016	47.37	47.37	47.30	47.30	3,583	+0.07(+0.14%)
Dec 19, 2016	47.33	47.33	47.23	47.23	2,628	+0.17(+0.35%)
Dec 16, 2016	47.20	47.22	47.02	47.07	11,200	-0.11(-0.24%)
Dec 15, 2016	47.18	47.19	47.12	47.18	5,051	-0.24(-0.50%)
Dec 14, 2016	47.82	47.86	47.41	47.42	3,923	-0.60(-1.25%)
Dec 13, 2016	47.98	48.03	47.92	48.02	6,716	+0.52(+1.09%)
Dec 12, 2016	47.55	47.57	47.44	47.50	3,751	-0.06(-0.13%)
Dec 09, 2016	47.52	47.57	47.47	47.56	5,065	-0.02(-0.05%)
Dec 08, 2016	47.40	47.58	47.40	47.58	4,355	+0.13(+0.28%)
Dec 07, 2016	46.95	47.46	46.95	47.45	6,887	+0.64(+1.36%)
Dec 06, 2016	46.70	46.83	46.70	46.81	3,831	+0.19(+0.42%)
Dec 05, 2016	46.51	46.62	46.49	46.62	3,163	+0.32(+0.69%)
Dec 02, 2016	46.38	46.38	46.26	46.30	8,551	+0.10(+0.22%)
Dec 01, 2016	46.52	46.52	46.16	46.20	4,965	-0.20(-0.43%)
Nov 30, 2016	46.90	46.90	46.40	46.40	4,181	-0.34(-0.72%)
Nov 29, 2016	46.57	46.82	46.57	46.73	2,797	+0.15(+0.33%)
Nov 28, 2016	46.55	46.62	46.55	46.58	2,067	+0.08(+0.18%)
Nov 25, 2016	46.61	46.61	46.50	46.50	1,176	+0.10(+0.22%)
Nov 23, 2016		46.40	46.40	46.40	0	-0.06(-0.14%)
Nov 22, 2016	46.32	46.46	46.27	46.46	6,722	+0.27(+0.59%)
Nov 21, 2016	46.12	46.19	46.10	46.19	4,477	+0.31(+0.67%)
Nov 18, 2016	45.88	46.00	45.86	45.88	10,301	-0.37(-0.81%)
Nov 17, 2016	46.29	46.33	46.16	46.25	3,488	+0.25(+0.53%)
Nov 16, 2016	45.73	46.01	45.73	46.01	6,027	-0.16(-0.35%)
Nov 15, 2016	46.04	46.18	46.01	46.17	4,302	+0.28(+0.60%)
Nov 14, 2016	45.82	45.89	45.82	45.89	2,072	-0.13(-0.28%)
Nov 11, 2016	46.13	46.13	45.85	46.02	2,601	-0.34(-0.73%)
Nov 10, 2016	46.31	46.57	46.25	46.36	2,672	-0.54(-1.16%)
Nov 09, 2016	46.48	46.99	46.48	46.91	6,207	-0.32(-0.67%)
Nov 08, 2016	46.83	47.22	46.83	47.22	8,246	+0.19(+0.41%)
Nov 07, 2016	46.91	47.03	46.88	47.03	3,760	+0.59(+1.27%)
Nov 04, 2016	46.51	46.67	46.44	46.44	2,420	-0.14(-0.29%)
Nov 03, 2016	46.72	46.77	46.58	46.58	2,985	-0.09(-0.18%)
Nov 02, 2016	46.97	46.97	46.58	46.67	120,032	-0.26(-0.55%)
Nov 01, 2016	47.13	47.19	46.88	46.92	2,977	-0.15(-0.33%)
Oct 28, 2016				47.08	336	+0.02(+0.04%)
Oct 27, 2016	47.26	47.26	47.06	47.06	4,264	-0.21(-0.45%)
Oct 26, 2016	47.15	47.45	47.15	47.28	4,866	-0.25(-0.54%)
Oct 25, 2016	47.54	47.59	47.51	47.53	5,060	-0.03(-0.07%)
Oct 24, 2016	47.60	47.60	47.53	47.56	1,611	+0.06(+0.12%)
Oct 21, 2016	47.39	47.52	47.39	47.51	5,895	-0.18(-0.38%)
Oct 20, 2016	47.63	47.71	47.63	47.69	6,371	-0.09(-0.19%)
Oct 19, 2016	47.71	47.87	47.71	47.78	2,280	+0.07(+0.15%)
Oct 18, 2016	47.67	47.76	47.60	47.71	2,947	+0.52(+1.10%)
Oct 17, 2016	47.24	47.32	47.17	47.19	9,040	-0.19(-0.40%)
Oct 14, 2016	47.58	47.62	47.36	47.38	5,582	+0.18(+0.38%)
Oct 13, 2016	46.90	47.24	46.87	47.20	1,414	-0.13(-0.27%)
Oct 12, 2016	47.28	47.33	47.21	47.33	2,243	-0.02(-0.05%)
Oct 11, 2016	47.54	47.54	47.17	47.35	4,720	-0.58(-1.21%)
Oct 10, 2016	47.91	47.93	47.91	47.93	1,325	+0.30(+0.63%)
Oct 07, 2016	47.69	47.69	47.59	47.63	6,099	-0.28(-0.59%)
Oct 06, 2016	47.84	47.98	47.82	47.92	4,750	-0.28(-0.58%)
Oct 05, 2016	48.13	48.20	48.13	48.20	2,080	+0.09(+0.19%)
Oct 04, 2016	48.52	48.52	47.93	48.11	10,723	-0.39(-0.81%)

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.