Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.24	46.24	46.24	0	-0.06(-0.13%)
Dec 29, 2016	46.14	46.30	46.14	46.30	45,162	+0.16(+0.34%)
Dec 28, 2016	46.07	46.17	46.07	46.14	62,132	+0.06(+0.14%)
Dec 27, 2016	46.10	46.10	46.01	46.08	203,899	+0.01(+0.03%)
Dec 23, 2016		46.06	46.06	46.06	0	+0.05(+0.10%)
Dec 22, 2016	45.98	46.04	45.91	46.02	164,841	+0.10(+0.22%)
Dec 21, 2016	45.93	46.01	45.88	45.91	53,664	-0.09(-0.19%)
Dec 20, 2016	45.88	46.02	45.84	46.00	38,564	-0.06(-0.13%)
Dec 19, 2016	45.82	46.06	45.82	46.06	60,621	+0.32(+0.69%)
Dec 16, 2016	45.82	45.99	45.74	45.74	58,054	-0.12(-0.27%)
Dec 15, 2016	46.01	46.04	45.79	45.87	44,426	-0.06(-0.13%)
Dec 14, 2016	46.04	46.16	45.93	45.93	33,832	-0.08(-0.17%)
Dec 13, 2016	45.97	46.11	45.91	46.01	39,303	+0.07(+0.16%)
Dec 12, 2016	46.13	46.16	45.93	45.93	44,544	-0.25(-0.54%)
Dec 09, 2016	46.15	46.19	46.07	46.19	23,186	-0.02(-0.04%)
Dec 08, 2016	46.08	46.24	45.99	46.20	62,230	-0.09(-0.20%)
Dec 07, 2016	45.98	46.30	45.95	46.30	93,059	+0.51(+1.11%)
Dec 06, 2016	45.74	45.90	45.70	45.79	68,859	+0.25(+0.56%)
Dec 05, 2016	45.61	45.70	45.52	45.53	33,169	-0.09(-0.20%)
Dec 02, 2016	45.50	45.64	45.46	45.63	71,963	+0.08(+0.18%)
Dec 01, 2016	45.75	45.75	45.42	45.54	53,428	-0.21(-0.47%)
Nov 30, 2016	45.75	45.79	45.62	45.76	24,656	-0.12(-0.26%)
Nov 29, 2016	45.69	46.37	45.52	45.88	40,388	-0.03(-0.07%)
Nov 28, 2016	45.99	46.04	45.88	45.91	54,192	-0.09(-0.19%)
Nov 25, 2016	45.97	46.02	45.90	46.00	22,763	+0.03(+0.06%)
Nov 23, 2016		45.97	45.97	45.97	0	-0.25(-0.54%)
Nov 22, 2016	46.19	46.25	46.11	46.22	16,636	-0.06(-0.14%)
Nov 21, 2016	46.39	46.39	46.18	46.28	20,529	+0.10(+0.21%)
Nov 18, 2016	46.24	46.32	46.18	46.18	33,596	-0.01(-0.03%)
Nov 17, 2016	46.35	46.35	46.12	46.20	41,841	-0.11(-0.24%)
Nov 16, 2016	46.43	46.43	46.29	46.31	29,493	-0.11(-0.24%)
Nov 15, 2016	46.13	46.55	46.13	46.42	70,886	-0.02(-0.05%)
Nov 14, 2016	46.77	46.79	46.23	46.44	70,117	-0.58(-1.23%)
Nov 11, 2016	46.95	47.09	46.89	47.02	32,987	-0.07(-0.16%)
Nov 10, 2016	47.25	47.26	46.98	47.10	47,401	-0.16(-0.33%)
Nov 09, 2016	47.44	47.44	47.19	47.25	27,358	-0.38(-0.80%)
Nov 08, 2016	47.66	47.70	47.61	47.63	11,069	+0.08(+0.17%)
Nov 07, 2016	47.65	47.65	47.55	47.55	24,326	-0.17(-0.35%)
Nov 04, 2016	47.64	47.72	47.63	47.72	6,160	+0.06(+0.12%)
Nov 03, 2016	47.61	47.67	47.60	47.66	10,367	+0.06(+0.13%)
Nov 02, 2016	47.54	47.63	47.54	47.60	3,618	+0.10(+0.21%)
Nov 01, 2016	47.57	47.58	47.45	47.50	37,740	-0.01(-0.01%)
Oct 31, 2016	47.50	47.59	47.50	47.51	23,981	-0.01(-0.03%)
Oct 28, 2016	47.53	47.54	47.52	47.52	2,408	-0.00(-0.01%)
Oct 27, 2016	47.56	47.61	47.47	47.52	16,710	-0.09(-0.20%)
Oct 26, 2016	47.57	47.63	47.55	47.62	12,661	+0.03(+0.07%)
Oct 25, 2016	47.62	47.63	47.46	47.58	52,498	-0.06(-0.12%)
Oct 24, 2016	47.67	47.67	47.58	47.64	5,541	+0.00(+0.01%)
Oct 21, 2016	47.66	47.68	47.60	47.64	15,202	-0.00(-0.01%)
Oct 20, 2016	47.61	47.65	47.57	47.64	22,101	+0.10(+0.22%)
Oct 19, 2016	47.54	47.59	47.54	47.54	5,188	-0.03(-0.06%)
Oct 18, 2016	47.53	47.60	47.52	47.57	13,679	+0.00(+0.00%)
Oct 17, 2016	47.59	47.60	47.57	47.57	8,367	-0.01(-0.03%)
Oct 14, 2016	47.66	47.66	47.57	47.58	4,992	-0.07(-0.15%)
Oct 13, 2016	47.68	47.71	47.61	47.65	11,777	-0.01(-0.03%)
Oct 12, 2016	47.65	47.67	47.64	47.66	7,436	-0.09(-0.18%)
Oct 11, 2016	47.78	47.78	47.73	47.75	23,351	-0.02(-0.04%)
Oct 10, 2016	47.78	47.78	47.71	47.77	14,671	-0.05(-0.10%)
Oct 07, 2016	47.80	47.82	47.76	47.81	8,317	+0.00(+0.00%)
Oct 06, 2016	47.88	47.88	47.80	47.81	31,394	-0.07(-0.15%)
Oct 05, 2016	47.99	47.99	47.88	47.88	21,636	-0.11(-0.24%)
Oct 04, 2016	48.02	48.03	47.95	48.00	34,160	-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.