Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.59	46.84	45.93	46.66	108,284	+0.32(+0.69%)
Nov 29, 2016	46.05	46.54	45.70	46.34	97,019	+0.24(+0.52%)
Nov 28, 2016	46.67	46.67	45.64	46.10	119,998	-0.53(-1.14%)
Nov 25, 2016	46.66	46.79	46.17	46.63	39,349	-0.10(-0.21%)
Nov 23, 2016		46.73	46.73	46.73	0	+0.60(+1.30%)
Nov 22, 2016	46.19	46.24	45.52	46.13	90,371	+0.12(+0.26%)
Nov 21, 2016	45.22	46.01	45.22	46.01	61,458	+0.74(+1.63%)
Nov 18, 2016	45.05	45.30	44.76	45.27	83,840	+0.18(+0.40%)
Nov 17, 2016	44.56	45.33	44.56	45.09	72,697	+0.41(+0.92%)
Nov 16, 2016	43.94	44.86	43.71	44.68	144,081	+0.74(+1.68%)
Nov 15, 2016	44.51	44.90	43.75	43.94	156,191	-0.62(-1.39%)
Nov 14, 2016	45.92	46.18	44.30	44.56	169,502	-1.00(-2.19%)
Nov 11, 2016	45.32	45.95	44.63	45.56	176,737	+0.22(+0.49%)
Nov 10, 2016	44.24	45.48	43.83	45.34	214,201	+1.78(+4.09%)
Nov 09, 2016	42.79	44.03	42.74	43.56	173,278	+0.41(+0.95%)
Nov 08, 2016	43.93	44.16	43.04	43.15	85,143	-1.11(-2.51%)
Nov 07, 2016	42.53	44.32	41.98	44.26	183,300	+2.52(+6.04%)
Nov 04, 2016	41.40	42.67	41.40	41.74	136,947	+0.30(+0.72%)
Nov 03, 2016	42.23	43.14	41.38	41.44	73,665	-0.87(-2.06%)
Nov 02, 2016	43.67	43.78	42.29	42.31	89,453	-1.54(-3.51%)
Nov 01, 2016	44.27	44.65	43.55	43.85	83,403	-0.51(-1.15%)
Oct 31, 2016	43.02	44.50	42.39	44.36	120,553	+1.36(+3.16%)
Oct 28, 2016	43.82	43.87	42.09	43.00	109,915	-1.06(-2.41%)
Oct 27, 2016	44.15	45.48	43.00	44.06	259,469	+1.33(+3.11%)
Oct 26, 2016	42.88	43.22	42.40	42.73	108,745	-0.45(-1.04%)
Oct 25, 2016	43.97	44.07	43.10	43.18	62,603	-0.81(-1.84%)
Oct 24, 2016	43.79	44.37	43.52	43.99	57,407	+0.34(+0.78%)
Oct 21, 2016	43.90	44.00	43.32	43.65	72,140	-0.78(-1.76%)
Oct 20, 2016	43.99	44.49	43.27	44.43	118,703	+0.39(+0.89%)
Oct 19, 2016	45.04	45.04	44.02	44.04	61,907	-0.93(-2.07%)
Oct 18, 2016	45.24	45.62	44.71	44.97	70,213	+0.24(+0.54%)
Oct 17, 2016	44.29	44.91	44.10	44.73	90,698	+0.23(+0.52%)
Oct 14, 2016	45.42	45.95	44.49	44.50	241,463	-0.80(-1.77%)
Oct 13, 2016	46.25	46.51	45.26	45.30	140,524	-1.28(-2.75%)
Oct 12, 2016	46.80	47.10	46.25	46.58	52,712	-0.17(-0.36%)
Oct 11, 2016	47.85	47.85	46.25	46.75	59,102	-1.07(-2.24%)
Oct 10, 2016	48.14	48.40	47.77	47.82	45,654	+0.17(+0.36%)
Oct 07, 2016	48.07	48.07	47.13	47.65	47,746	-0.26(-0.54%)
Oct 06, 2016	47.82	48.36	47.41	47.91	68,525	-0.11(-0.23%)
Oct 05, 2016	46.93	48.16	46.78	48.02	121,400	+1.27(+2.72%)
Oct 04, 2016	47.50	47.92	46.60	46.75	54,091	-0.81(-1.70%)
Oct 03, 2016	47.45	47.60	46.85	47.56	95,078	-0.29(-0.61%)
Sep 30, 2016	46.37	47.98	45.89	47.85	236,947	+1.75(+3.80%)
Sep 29, 2016	46.76	46.85	45.89	46.10	67,802	-0.65(-1.39%)
Sep 28, 2016	46.70	46.78	45.89	46.75	53,369	+0.27(+0.58%)
Sep 27, 2016	45.85	46.61	45.47	46.48	88,049	+0.66(+1.44%)
Sep 26, 2016	46.55	46.77	45.78	45.82	101,289	-1.10(-2.34%)
Sep 23, 2016	47.69	47.91	46.62	46.92	113,605	-1.07(-2.23%)
Sep 22, 2016	48.14	48.20	47.52	47.99	128,681	+0.06(+0.13%)
Sep 21, 2016	47.54	48.07	46.84	47.93	142,791	+0.34(+0.71%)
Sep 20, 2016	47.76	47.94	47.52	47.59	42,096	+0.10(+0.21%)
Sep 19, 2016	47.15	47.80	47.09	47.49	65,397	+0.12(+0.25%)
Sep 16, 2016	47.34	47.57	47.01	47.37	133,627	+0.09(+0.19%)
Sep 15, 2016	46.79	47.79	46.22	47.28	62,311	+0.30(+0.64%)
Sep 14, 2016	47.07	47.65	46.69	46.98	73,550	+0.09(+0.19%)
Sep 13, 2016	46.65	47.22	46.26	46.89	102,136	-0.34(-0.72%)
Sep 12, 2016	45.46	47.24	45.25	47.23	118,639	+1.32(+2.88%)
Sep 09, 2016	46.99	47.05	45.86	45.91	121,383	-1.58(-3.33%)
Sep 08, 2016	48.31	48.49	47.25	47.49	85,259	-0.82(-1.70%)
Sep 07, 2016	48.34	48.66	47.90	48.31	121,684	-0.03(-0.06%)
Sep 06, 2016	47.96	49.00	47.96	48.34	106,210	+0.45(+0.94%)
Sep 02, 2016	48.00	47.89	47.89	47.89	90,700	-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.