Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.59	47.73	47.14	47.14	6,321,317	-0.41(-0.86%)
Nov 29, 2016	46.31	47.71	46.24	47.55	5,058,986	+1.18(+2.53%)
Nov 28, 2016	46.22	46.54	45.97	46.38	2,600,069	+0.01(+0.02%)
Nov 25, 2016	46.42	46.67	46.27	46.37	908,379	-0.06(-0.12%)
Nov 23, 2016		46.42	46.42	46.42	0	+0.44(+0.96%)
Nov 22, 2016	45.83	46.16	45.63	45.98	3,932,062	+0.29(+0.63%)
Nov 21, 2016	44.79	45.71	44.72	45.70	3,612,909	+0.97(+2.16%)
Nov 18, 2016	44.67	44.92	44.61	44.73	2,726,445	+0.01(+0.02%)
Nov 17, 2016	44.63	44.87	44.32	44.72	4,450,359	+0.13(+0.29%)
Nov 16, 2016	44.47	44.68	44.28	44.59	2,583,044	+0.06(+0.14%)
Nov 15, 2016	45.15	45.38	44.37	44.53	2,991,518	-0.50(-1.10%)
Nov 14, 2016	45.47	45.56	44.97	45.03	5,131,478	-0.30(-0.67%)
Nov 11, 2016	44.61	45.40	44.52	45.33	4,729,292	+0.54(+1.21%)
Nov 10, 2016	44.18	44.98	43.77	44.79	5,063,227	+0.66(+1.49%)
Nov 09, 2016	42.31	44.18	42.22	44.13	6,217,957	+0.79(+1.83%)
Nov 08, 2016	43.40	43.65	43.28	43.34	2,833,176	-0.22(-0.51%)
Nov 07, 2016	43.58	43.86	43.29	43.56	3,205,817	+0.66(+1.53%)
Nov 04, 2016	42.74	43.23	42.73	42.91	2,299,669	-0.14(-0.33%)
Nov 03, 2016	43.46	43.57	42.76	43.05	3,113,319	-0.41(-0.94%)
Nov 02, 2016	43.49	43.83	43.40	43.46	3,701,478	+0.06(+0.13%)
Nov 01, 2016	44.26	44.39	43.32	43.40	3,549,088	-0.74(-1.68%)
Oct 31, 2016	44.12	44.23	43.83	44.15	2,014,528	+0.12(+0.27%)
Oct 28, 2016	43.92	44.32	43.79	44.03	2,657,429	+0.21(+0.47%)
Oct 27, 2016	44.15	44.46	43.71	43.82	2,924,715	-0.25(-0.58%)
Oct 26, 2016	44.19	44.33	43.79	44.07	2,277,104	-0.21(-0.48%)
Oct 25, 2016	44.59	44.81	44.25	44.29	3,008,598	-0.26(-0.59%)
Oct 24, 2016	44.63	44.82	44.42	44.55	2,384,308	+0.13(+0.30%)
Oct 21, 2016	44.39	44.46	43.88	44.41	2,347,384	-0.19(-0.43%)
Oct 20, 2016	44.63	44.86	44.31	44.60	2,356,912	-0.06(-0.14%)
Oct 19, 2016	44.57	44.75	44.38	44.67	1,869,676	+0.14(+0.32%)
Oct 18, 2016	44.59	44.90	44.26	44.52	2,262,763	+0.32(+0.72%)
Oct 17, 2016	44.50	44.58	43.96	44.21	2,707,548	-0.36(-0.82%)
Oct 14, 2016	44.79	45.04	44.57	44.57	1,350,879	-0.03(-0.07%)
Oct 13, 2016	44.23	44.67	44.09	44.60	1,891,882	+0.06(+0.12%)
Oct 12, 2016	44.45	44.71	44.33	44.55	1,253,066	+0.11(+0.25%)
Oct 11, 2016	44.88	44.90	44.21	44.44	2,063,462	-0.51(-1.13%)
Oct 10, 2016	44.93	45.27	44.82	44.94	1,481,616	+0.12(+0.27%)
Oct 07, 2016	45.15	45.18	44.54	44.82	2,174,146	-0.17(-0.39%)
Oct 06, 2016	44.95	45.13	44.73	45.00	1,901,942	-0.05(-0.11%)
Oct 05, 2016	45.43	45.45	44.63	45.05	3,105,979	-0.21(-0.46%)
Oct 04, 2016	45.58	45.81	45.03	45.25	2,258,458	-0.32(-0.70%)
Oct 03, 2016	45.59	45.82	45.29	45.57	2,919,874	-0.33(-0.71%)
Sep 30, 2016	45.55	46.09	45.37	45.90	3,078,650	+0.56(+1.24%)
Sep 29, 2016	45.60	45.85	45.32	45.33	3,137,212	-0.27(-0.59%)
Sep 28, 2016	46.70	46.79	45.21	45.60	8,078,786	-2.20(-4.60%)
Sep 27, 2016	47.42	47.87	47.35	47.80	3,041,306	+0.47(+0.99%)
Sep 26, 2016	47.30	47.55	47.26	47.33	1,935,726	-0.18(-0.38%)
Sep 23, 2016	47.85	48.14	47.51	47.51	1,551,798	-0.36(-0.76%)
Sep 22, 2016	47.59	47.97	47.53	47.88	2,544,076	+0.55(+1.16%)
Sep 21, 2016	46.99	47.43	46.80	47.33	1,968,303	+0.36(+0.78%)
Sep 20, 2016	46.76	47.20	46.61	46.97	2,030,659	+0.48(+1.04%)
Sep 19, 2016	46.42	46.78	46.32	46.48	1,593,516	+0.30(+0.65%)
Sep 16, 2016	46.82	46.86	46.01	46.18	4,865,744	-0.62(-1.32%)
Sep 15, 2016	46.18	46.88	45.85	46.80	2,038,621	+0.50(+1.08%)
Sep 14, 2016	46.39	46.63	46.17	46.30	2,171,118	-0.10(-0.22%)
Sep 13, 2016	47.26	47.31	46.17	46.40	3,926,808	-1.06(-2.24%)
Sep 12, 2016	46.79	47.59	46.63	47.47	3,684,061	+0.44(+0.94%)
Sep 09, 2016	48.00	48.12	47.02	47.02	4,141,509	-1.41(-2.91%)
Sep 08, 2016	48.58	48.75	48.24	48.43	1,722,820	-0.37(-0.76%)
Sep 07, 2016	48.44	48.87	48.20	48.81	1,642,739	+0.24(+0.49%)
Sep 06, 2016	48.56	48.58	48.18	48.57	1,626,401	+0.10(+0.20%)
Sep 02, 2016	48.66	48.47	48.47	48.47	1,352,070	+0.10(+0.21%)

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.