Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.86	47.86	46.89	46.89	623,115	-0.90(-1.88%)
Nov 29, 2016	47.77	48.17	47.39	47.79	1,164,416	+0.00(+0.00%)
Nov 28, 2016	46.82	48.09	46.76	47.79	1,082,891	+0.99(+2.12%)
Nov 25, 2016	46.79	46.92	46.47	46.79	182,255	+0.05(+0.10%)
Nov 23, 2016		46.75	46.75	46.75	0	+0.09(+0.20%)
Nov 22, 2016	46.32	46.68	46.18	46.65	488,106	+0.49(+1.05%)
Nov 21, 2016	45.74	46.23	45.74	46.17	462,721	+0.15(+0.33%)
Nov 18, 2016	45.69	46.06	45.68	46.02	574,253	+0.30(+0.66%)
Nov 17, 2016	45.99	46.17	45.64	45.72	691,322	-0.22(-0.47%)
Nov 16, 2016	45.72	46.19	45.72	45.93	642,477	+0.13(+0.29%)
Nov 15, 2016	45.79	46.05	45.41	45.80	867,109	+0.10(+0.23%)
Nov 14, 2016	44.96	45.79	44.96	45.70	946,141	+0.97(+2.18%)
Nov 11, 2016	44.26	45.24	43.95	44.72	1,677,693	+0.33(+0.73%)
Nov 10, 2016	45.17	45.17	44.35	44.40	1,174,310	-0.59(-1.30%)
Nov 09, 2016	44.76	45.52	44.67	44.98	1,482,081	-0.08(-0.19%)
Nov 08, 2016	44.75	45.19	44.65	45.07	2,129,663	+0.14(+0.31%)
Nov 07, 2016	44.72	45.17	44.67	44.93	837,615	+0.37(+0.84%)
Nov 04, 2016	45.14	45.44	44.53	44.56	829,228	-0.57(-1.26%)
Nov 03, 2016	44.96	45.62	44.65	45.12	539,395	+0.25(+0.56%)
Nov 02, 2016	44.94	45.44	44.75	44.87	671,940	-0.15(-0.33%)
Nov 01, 2016	45.42	45.70	44.96	45.02	633,846	-0.33(-0.72%)
Oct 31, 2016	45.05	45.46	44.84	45.35	1,097,296	+0.20(+0.45%)
Oct 28, 2016	44.41	45.85	44.38	45.14	1,187,906	+0.02(+0.04%)
Oct 27, 2016	45.37	45.81	44.20	45.12	1,507,969	-0.90(-1.96%)
Oct 26, 2016	46.42	46.46	45.96	46.03	1,215,794	-0.50(-1.08%)
Oct 25, 2016	46.95	46.95	46.45	46.53	702,662	-0.56(-1.19%)
Oct 24, 2016	47.14	47.18	46.81	47.09	347,141	+0.55(+1.18%)
Oct 21, 2016	46.61	46.82	46.36	46.54	585,799	-0.43(-0.91%)
Oct 20, 2016	47.11	47.13	46.52	46.97	370,166	-0.35(-0.75%)
Oct 19, 2016	46.87	47.38	46.80	47.32	378,428	+0.35(+0.75%)
Oct 18, 2016	47.16	47.30	46.82	46.97	402,262	+0.25(+0.54%)
Oct 17, 2016	46.70	47.00	46.36	46.72	298,812	+0.09(+0.20%)
Oct 14, 2016	46.42	46.91	46.42	46.62	270,307	+0.46(+0.99%)
Oct 13, 2016	45.75	46.38	45.65	46.17	327,276	-0.36(-0.78%)
Oct 12, 2016	46.51	46.65	46.36	46.53	560,242	+0.07(+0.14%)
Oct 11, 2016	46.08	46.52	45.81	46.46	1,065,497	+0.28(+0.60%)
Oct 10, 2016	46.11	46.56	45.99	46.19	391,552	+0.07(+0.16%)
Oct 07, 2016	46.33	46.46	45.57	46.11	641,874	-0.26(-0.56%)
Oct 06, 2016	45.89	46.40	45.73	46.37	483,276	+0.36(+0.79%)
Oct 05, 2016	45.79	46.24	45.70	46.01	597,278	+0.03(+0.06%)
Oct 04, 2016	46.92	47.15	45.78	45.98	499,060	-0.87(-1.87%)
Oct 03, 2016	47.26	47.48	46.81	46.86	663,266	-0.62(-1.31%)
Sep 30, 2016	47.25	47.62	46.95	47.48	745,930	+0.36(+0.77%)
Sep 29, 2016	47.40	47.40	46.91	47.12	1,132,526	-0.30(-0.63%)
Sep 28, 2016	47.05	47.42	46.89	47.41	565,023	+0.36(+0.77%)
Sep 27, 2016	46.99	47.30	46.73	47.05	705,844	-0.02(-0.04%)
Sep 26, 2016	47.61	47.86	47.05	47.07	619,536	-0.65(-1.37%)
Sep 23, 2016	47.67	47.98	47.44	47.72	487,620	-0.10(-0.21%)
Sep 22, 2016	47.57	47.91	47.13	47.82	687,362	+0.38(+0.80%)
Sep 21, 2016	47.46	47.63	46.89	47.44	766,675	+0.15(+0.31%)
Sep 20, 2016	47.99	48.19	47.28	47.29	636,262	-0.36(-0.76%)
Sep 19, 2016	47.73	48.07	47.55	47.66	533,585	-0.02(-0.04%)
Sep 16, 2016	47.86	48.19	47.53	47.67	746,241	-0.32(-0.66%)
Sep 15, 2016	47.53	48.06	47.45	47.99	574,891	+0.42(+0.88%)
Sep 14, 2016	47.69	48.09	47.35	47.57	724,773	-0.20(-0.43%)
Sep 13, 2016	47.71	48.08	47.40	47.78	662,489	-0.20(-0.41%)
Sep 12, 2016	47.04	48.06	47.04	47.97	531,425	+0.72(+1.52%)
Sep 09, 2016	47.96	48.21	47.26	47.26	1,331,150	-1.07(-2.21%)
Sep 08, 2016	48.60	48.89	48.26	48.33	600,737	-0.43(-0.88%)
Sep 07, 2016	48.95	49.04	48.47	48.75	593,950	-0.38(-0.78%)
Sep 06, 2016	49.30	49.42	48.75	49.14	771,697	-0.04(-0.08%)
Sep 02, 2016	49.23	49.17	49.17	49.17	635,163	+0.12(+0.25%)

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.