Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.20	46.20	45.12	45.41	141,657	-0.95(-2.05%)
Nov 29, 2016	46.43	46.62	46.12	46.35	103,987	+0.05(+0.10%)
Nov 28, 2016	45.90	46.71	45.90	46.31	130,457	+0.33(+0.72%)
Nov 25, 2016	45.75	46.14	45.57	45.97	55,696	+0.23(+0.50%)
Nov 23, 2016		45.75	45.75	45.75	0	+0.15(+0.33%)
Nov 22, 2016	44.51	45.75	44.48	45.59	119,136	+0.98(+2.19%)
Nov 21, 2016	44.55	44.94	44.53	44.62	99,420	+0.06(+0.13%)
Nov 18, 2016	44.03	44.71	44.03	44.56	140,146	+0.56(+1.27%)
Nov 17, 2016	44.17	44.57	43.79	44.00	207,281	+0.24(+0.54%)
Nov 16, 2016	43.96	44.27	43.29	43.76	124,446	-0.58(-1.30%)
Nov 15, 2016	44.24	44.61	44.17	44.34	150,735	+0.01(+0.02%)
Nov 14, 2016	44.22	44.50	43.95	44.33	167,010	+0.09(+0.21%)
Nov 11, 2016	43.67	44.45	43.67	44.24	233,270	+0.63(+1.43%)
Nov 10, 2016	43.61	44.17	42.94	43.61	225,053	-1.00(-2.25%)
Nov 09, 2016	44.05	45.02	43.41	44.62	252,665	-0.37(-0.82%)
Nov 08, 2016	46.66	46.83	44.97	44.99	267,129	-0.96(-2.08%)
Nov 07, 2016	45.74	46.13	45.46	45.94	161,261	+0.95(+2.11%)
Nov 04, 2016	45.17	45.41	44.81	44.99	138,983	-0.02(-0.04%)
Nov 03, 2016	44.72	45.17	44.52	45.01	132,128	+0.65(+1.47%)
Nov 02, 2016	44.97	44.97	44.33	44.36	165,662	-1.08(-2.38%)
Nov 01, 2016	45.68	46.24	45.34	45.44	244,909	-0.27(-0.60%)
Oct 31, 2016	44.57	45.77	44.33	45.72	209,141	+1.11(+2.49%)
Oct 28, 2016	44.47	45.24	44.29	44.61	104,370	+0.20(+0.45%)
Oct 27, 2016	44.33	44.43	43.98	44.41	186,823	+0.14(+0.32%)
Oct 26, 2016	44.55	44.81	44.21	44.27	132,948	-0.56(-1.25%)
Oct 25, 2016	44.93	45.08	44.72	44.82	62,320	-0.14(-0.32%)
Oct 24, 2016	45.10	45.58	44.79	44.97	67,950	+0.21(+0.47%)
Oct 21, 2016	44.79	45.17	44.32	44.76	78,032	-0.42(-0.92%)
Oct 20, 2016	45.31	45.50	44.99	45.17	59,317	-0.11(-0.25%)
Oct 19, 2016	45.45	45.60	45.11	45.29	76,185	-0.23(-0.50%)
Oct 18, 2016	45.47	46.22	44.99	45.52	136,308	+0.68(+1.52%)
Oct 17, 2016	44.67	45.08	44.65	44.83	122,637	+0.32(+0.72%)
Oct 14, 2016	45.19	45.30	44.50	44.51	94,421	-0.43(-0.95%)
Oct 13, 2016	44.46	45.15	44.44	44.94	161,003	+0.28(+0.64%)
Oct 12, 2016	44.20	44.87	44.20	44.65	186,197	+0.41(+0.92%)
Oct 11, 2016	44.89	45.01	44.09	44.25	140,463	-0.75(-1.66%)
Oct 10, 2016	44.18	45.14	44.17	44.99	186,584	+0.83(+1.89%)
Oct 07, 2016	44.68	45.13	44.13	44.16	209,759	-0.49(-1.10%)
Oct 06, 2016	44.38	44.97	44.09	44.65	241,116	-0.13(-0.30%)
Oct 05, 2016	45.01	45.09	44.76	44.79	172,674	-0.09(-0.19%)
Oct 04, 2016	45.72	45.81	44.80	44.87	186,533	-0.94(-2.05%)
Oct 03, 2016	45.98	45.98	45.33	45.81	130,226	-0.08(-0.17%)
Sep 30, 2016	45.26	46.20	45.03	45.89	306,542	+0.78(+1.72%)
Sep 29, 2016	46.37	46.38	45.10	45.11	370,967	-2.06(-4.36%)
Sep 28, 2016	46.78	47.17	46.46	47.17	133,250	+0.12(+0.26%)
Sep 27, 2016	46.68	47.13	46.45	47.04	181,023	+0.44(+0.94%)
Sep 26, 2016	47.17	47.33	46.60	46.61	156,222	-0.95(-1.99%)
Sep 23, 2016	47.41	47.79	47.27	47.55	84,770	+0.13(+0.28%)
Sep 22, 2016	46.87	47.66	46.87	47.42	176,276	+0.51(+1.09%)
Sep 21, 2016	46.40	46.97	46.27	46.91	164,541	+0.30(+0.65%)
Sep 20, 2016	46.44	46.83	46.44	46.61	100,013	+0.03(+0.06%)
Sep 19, 2016	46.10	46.68	46.04	46.58	126,676	+0.34(+0.74%)
Sep 16, 2016	45.68	46.27	45.39	46.24	479,357	+0.60(+1.31%)
Sep 15, 2016	45.45	45.72	45.41	45.64	157,831	+0.45(+1.01%)
Sep 14, 2016	45.00	45.45	44.88	45.18	205,416	-0.30(-0.67%)
Sep 13, 2016	45.83	45.92	45.28	45.49	144,040	-1.06(-2.28%)
Sep 12, 2016	45.65	46.55	45.54	46.55	162,359	+0.17(+0.37%)
Sep 09, 2016	47.79	47.79	46.37	46.38	115,921	-1.84(-3.81%)
Sep 08, 2016	47.11	48.52	46.97	48.22	316,906	+1.49(+3.18%)
Sep 07, 2016	46.27	46.88	46.22	46.73	105,015	+0.27(+0.59%)
Sep 06, 2016	46.24	46.63	46.14	46.45	152,804	-0.03(-0.06%)
Sep 02, 2016	46.28	46.48	46.48	46.48	80,708	+0.49(+1.07%)

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.