Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	50.06	50.06	49.58	49.67	51,241	+0.10(+0.21%)
Nov 29, 2016	49.64	49.71	49.54	49.57	11,717	+0.03(+0.07%)
Nov 28, 2016	49.68	49.90	49.52	49.53	37,406	-0.42(-0.84%)
Nov 25, 2016	50.13	50.15	49.86	49.95	29,561	+0.06(+0.12%)
Nov 23, 2016		49.90	49.90	49.90	0	+0.31(+0.62%)
Nov 22, 2016	49.77	49.77	49.41	49.59	57,808	+0.07(+0.14%)
Nov 21, 2016	49.43	49.62	49.28	49.52	79,717	+0.14(+0.28%)
Nov 18, 2016	49.39	49.48	49.16	49.38	147,038	+0.12(+0.24%)
Nov 17, 2016	48.83	49.28	48.83	49.26	724,252	+0.44(+0.90%)
Nov 16, 2016	48.79	48.92	48.62	48.82	19,697	-0.35(-0.70%)
Nov 15, 2016	48.95	49.17	48.74	49.17	9,499	-0.08(-0.17%)
Nov 14, 2016	49.25	49.48	49.04	49.25	43,080	+0.58(+1.18%)
Nov 11, 2016	48.19	48.70	48.18	48.67	14,045	+0.30(+0.62%)
Nov 10, 2016	47.57	48.48	47.57	48.37	30,543	+1.22(+2.59%)
Nov 09, 2016	45.67	47.30	45.67	47.15	54,222	+1.14(+2.49%)
Nov 08, 2016	45.53	46.02	45.42	46.01	5,798	+0.42(+0.92%)
Nov 07, 2016	45.21	45.59	45.21	45.59	12,299	+0.81(+1.81%)
Nov 04, 2016	45.05	45.18	44.78	44.78	9,767	-0.30(-0.67%)
Nov 03, 2016	45.02	45.25	45.02	45.08	9,535	+0.06(+0.13%)
Nov 02, 2016	45.13	45.22	44.93	45.02	13,320	-0.21(-0.46%)
Nov 01, 2016	45.42	45.42	44.89	45.23	5,466	-0.40(-0.87%)
Oct 31, 2016	45.65	45.76	45.62	45.62	8,835	+0.15(+0.34%)
Oct 28, 2016	45.77	45.84	45.43	45.47	3,411	-0.25(-0.55%)
Oct 27, 2016	45.54	45.72	45.53	45.72	1,724	+0.12(+0.27%)
Oct 26, 2016	45.38	45.63	45.38	45.60	1,872	+0.37(+0.82%)
Oct 25, 2016	45.37	45.37	45.23	45.23	8,330	-0.20(-0.43%)
Oct 24, 2016	45.55	45.58	45.37	45.42	7,300	+0.18(+0.40%)
Oct 21, 2016	45.40	45.40	45.11	45.24	8,671	-0.31(-0.68%)
Oct 20, 2016	46.03	46.03	45.48	45.55	14,746	-0.70(-1.51%)
Oct 19, 2016	46.16	46.33	46.12	46.25	35,014	+0.14(+0.31%)
Oct 18, 2016	46.35	46.38	46.10	46.11	18,031	-0.09(-0.20%)
Oct 17, 2016	46.16	46.35	46.16	46.20	13,800	-0.06(-0.13%)
Oct 14, 2016	46.50	46.50	46.18	46.26	10,630	+0.32(+0.70%)
Oct 13, 2016	45.88	46.09	45.61	45.94	11,914	-0.37(-0.81%)
Oct 12, 2016	46.25	46.36	46.24	46.31	10,744	+0.39(+0.85%)
Oct 11, 2016	46.10	46.23	45.78	45.92	6,626	-0.31(-0.68%)
Oct 10, 2016	46.10	46.33	46.10	46.23	13,006	+0.24(+0.52%)
Oct 07, 2016	45.43	46.09	45.43	45.99	6,375	+0.27(+0.60%)
Oct 06, 2016	45.95	46.00	45.55	45.72	8,149	-0.08(-0.17%)
Oct 05, 2016	45.73	45.86	45.71	45.79	9,793	+0.48(+1.06%)
Oct 04, 2016	45.27	45.31	44.92	45.31	2,794	+0.23(+0.52%)
Oct 03, 2016	45.30	45.30	45.05	45.08	2,966	-0.39(-0.85%)
Sep 30, 2016	45.16	45.61	45.16	45.47	53,077	+0.34(+0.76%)
Sep 29, 2016	45.48	45.63	44.93	45.12	6,175	-0.42(-0.93%)
Sep 28, 2016	45.13	45.54	45.07	45.54	24,251	+0.43(+0.95%)
Sep 27, 2016	44.90	45.15	44.90	45.12	2,143	+0.29(+0.65%)
Sep 26, 2016	45.03	45.05	44.78	44.82	7,113	-0.61(-1.33%)
Sep 23, 2016	45.56	45.56	45.36	45.43	2,030	-0.31(-0.69%)
Sep 22, 2016	45.48	45.74	45.48	45.74	5,607	+0.24(+0.53%)
Sep 21, 2016	44.92	45.53	44.92	45.50	7,161	+0.41(+0.92%)
Sep 20, 2016	45.05	45.11	44.98	45.09	4,224	+0.14(+0.32%)
Sep 19, 2016	44.88	45.20	44.85	44.95	1,494	+0.17(+0.38%)
Sep 16, 2016	45.14	45.14	44.72	44.78	7,350	-0.45(-1.00%)
Sep 15, 2016	44.66	45.29	44.66	45.23	6,551	+0.47(+1.05%)
Sep 14, 2016	44.93	45.11	44.70	44.76	4,646	-0.31(-0.69%)
Sep 13, 2016	44.96	45.08	44.84	45.07	4,252	-0.40(-0.88%)
Sep 12, 2016	44.69	45.47	44.60	45.47	7,328	+0.46(+1.02%)
Sep 09, 2016	45.38	45.54	45.01	45.01	16,842	-0.53(-1.16%)
Sep 08, 2016	45.60	45.68	45.54	45.54	5,920	-0.19(-0.41%)
Sep 07, 2016	45.48	45.73	45.48	45.73	3,996	+0.10(+0.23%)
Sep 06, 2016	45.70	45.70	45.40	45.62	3,810	-0.03(-0.07%)
Sep 02, 2016	45.77	45.65	45.65	45.65	5,023	+0.18(+0.40%)

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.