Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.28	46.28	45.20	45.48	141,418	-0.95(-2.05%)
Nov 29, 2016	46.51	46.70	46.19	46.43	103,812	+0.05(+0.10%)
Nov 28, 2016	45.98	46.78	45.98	46.38	130,237	+0.33(+0.72%)
Nov 25, 2016	45.82	46.21	45.64	46.05	55,603	+0.23(+0.50%)
Nov 23, 2016		45.82	45.82	45.82	0	+0.15(+0.33%)
Nov 22, 2016	44.59	45.82	44.56	45.67	118,935	+0.98(+2.19%)
Nov 21, 2016	44.63	45.02	44.61	44.69	99,253	+0.06(+0.13%)
Nov 18, 2016	44.10	44.79	44.10	44.64	139,910	+0.56(+1.27%)
Nov 17, 2016	44.25	44.64	43.86	44.07	206,932	+0.24(+0.54%)
Nov 16, 2016	44.04	44.34	43.36	43.84	124,237	-0.58(-1.30%)
Nov 15, 2016	44.31	44.68	44.24	44.42	150,481	+0.01(+0.02%)
Nov 14, 2016	44.29	44.58	44.03	44.41	166,729	+0.09(+0.21%)
Nov 11, 2016	43.74	44.52	43.74	44.31	232,878	+0.63(+1.43%)
Nov 10, 2016	43.68	44.24	43.01	43.68	224,674	-1.01(-2.25%)
Nov 09, 2016	44.12	45.10	43.49	44.69	252,240	-0.37(-0.82%)
Nov 08, 2016	46.74	46.91	45.04	45.06	266,680	-0.96(-2.08%)
Nov 07, 2016	45.82	46.21	45.54	46.02	160,989	+0.95(+2.11%)
Nov 04, 2016	45.25	45.49	44.89	45.07	138,749	-0.02(-0.04%)
Nov 03, 2016	44.80	45.24	44.60	45.09	131,905	+0.66(+1.47%)
Nov 02, 2016	45.04	45.04	44.41	44.43	165,383	-1.08(-2.38%)
Nov 01, 2016	45.75	46.31	45.41	45.52	244,497	-0.28(-0.60%)
Oct 31, 2016	44.64	45.85	44.41	45.79	208,789	+1.11(+2.49%)
Oct 28, 2016	44.55	45.32	44.37	44.68	104,195	+0.20(+0.45%)
Oct 27, 2016	44.41	44.50	44.05	44.48	186,509	+0.14(+0.32%)
Oct 26, 2016	44.62	44.89	44.28	44.34	132,725	-0.56(-1.25%)
Oct 25, 2016	45.00	45.16	44.80	44.90	62,215	-0.14(-0.32%)
Oct 24, 2016	45.18	45.66	44.86	45.04	67,836	+0.21(+0.47%)
Oct 21, 2016	44.86	45.25	44.40	44.83	77,901	-0.42(-0.92%)
Oct 20, 2016	45.38	45.58	45.07	45.25	59,218	-0.11(-0.25%)
Oct 19, 2016	45.53	45.68	45.18	45.37	76,057	-0.23(-0.50%)
Oct 18, 2016	45.55	46.30	45.06	45.59	136,078	+0.68(+1.52%)
Oct 17, 2016	44.75	45.16	44.73	44.91	122,430	+0.32(+0.72%)
Oct 14, 2016	45.27	45.37	44.58	44.59	94,262	-0.43(-0.95%)
Oct 13, 2016	44.54	45.22	44.51	45.01	160,732	+0.28(+0.64%)
Oct 12, 2016	44.27	44.95	44.27	44.73	185,884	+0.41(+0.92%)
Oct 11, 2016	44.97	45.09	44.16	44.32	140,227	-0.75(-1.66%)
Oct 10, 2016	44.25	45.21	44.24	45.07	186,270	+0.84(+1.89%)
Oct 07, 2016	44.76	45.20	44.21	44.24	209,406	-0.49(-1.10%)
Oct 06, 2016	44.45	45.04	44.17	44.73	240,711	-0.13(-0.30%)
Oct 05, 2016	45.09	45.17	44.83	44.86	172,383	-0.09(-0.19%)
Oct 04, 2016	45.80	45.89	44.88	44.95	186,220	-0.94(-2.05%)
Oct 03, 2016	46.06	46.06	45.40	45.89	130,007	-0.08(-0.17%)
Sep 30, 2016	45.34	46.28	45.11	45.96	306,027	+0.78(+1.72%)
Sep 29, 2016	46.45	46.46	45.18	45.18	370,344	-2.06(-4.36%)
Sep 28, 2016	46.86	47.24	46.54	47.24	133,026	+0.12(+0.26%)
Sep 27, 2016	46.76	47.21	46.52	47.12	180,719	+0.44(+0.94%)
Sep 26, 2016	47.25	47.41	46.68	46.68	155,959	-0.95(-1.99%)
Sep 23, 2016	47.49	47.87	47.35	47.63	84,628	+0.13(+0.28%)
Sep 22, 2016	46.95	47.74	46.95	47.50	175,980	+0.51(+1.09%)
Sep 21, 2016	46.48	47.05	46.35	46.99	164,264	+0.30(+0.65%)
Sep 20, 2016	46.51	46.91	46.51	46.68	99,845	+0.03(+0.06%)
Sep 19, 2016	46.18	46.76	46.12	46.66	126,463	+0.34(+0.74%)
Sep 16, 2016	45.75	46.34	45.47	46.31	478,551	+0.60(+1.31%)
Sep 15, 2016	45.53	45.80	45.49	45.72	157,565	+0.46(+1.01%)
Sep 14, 2016	45.08	45.53	44.96	45.26	205,070	-0.30(-0.67%)
Sep 13, 2016	45.91	46.00	45.36	45.56	143,797	-1.06(-2.28%)
Sep 12, 2016	45.73	46.63	45.61	46.63	162,086	+0.17(+0.37%)
Sep 09, 2016	47.87	47.87	46.45	46.46	115,726	-1.84(-3.81%)
Sep 08, 2016	47.19	48.60	47.05	48.30	316,373	+1.49(+3.18%)
Sep 07, 2016	46.35	46.96	46.30	46.81	104,838	+0.28(+0.59%)
Sep 06, 2016	46.31	46.70	46.22	46.53	152,547	-0.03(-0.06%)
Sep 02, 2016	46.36	46.56	46.56	46.56	80,572	+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.