Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.36	47.36	46.42	46.42	5,310	-0.72(-1.54%)
Nov 28, 2016		47.14	47.14	47.14	320	+0.09(+0.19%)
Nov 25, 2016	46.87	47.05	46.87	47.05	15,755	-0.13(-0.29%)
Nov 23, 2016		47.18	47.18	47.18	0	-0.03(-0.06%)
Nov 22, 2016	48.00	48.00	46.82	47.21	1,209	+0.21(+0.46%)
Nov 21, 2016	46.40	47.01	46.40	47.00	1,919	+0.59(+1.26%)
Nov 18, 2016	46.41	46.41	46.41	46.41	185	-0.31(-0.67%)
Nov 17, 2016	46.84	46.84	46.73	46.73	564	+0.11(+0.25%)
Nov 15, 2016		46.61	46.61	46.61	0	+0.53(+1.15%)
Nov 14, 2016	45.95	46.08	45.70	46.08	1,181	-0.79(-1.69%)
Nov 11, 2016	47.10	47.28	46.87	46.87	2,569	-0.41(-0.86%)
Nov 10, 2016	49.34	49.34	46.89	47.28	4,897	-2.54(-5.10%)
Nov 09, 2016	49.42	49.82	49.10	49.82	2,946	-0.53(-1.05%)
Nov 08, 2016	50.31	50.40	50.06	50.35	1,590	+0.51(+1.02%)
Nov 07, 2016	49.84	49.84	49.84	49.84	3,938	+0.08(+0.17%)
Nov 04, 2016	49.76	49.76	49.76	49.76	3,081	-0.85(-1.68%)
Nov 02, 2016		50.61	50.61	50.61	500	+0.25(+0.49%)
Nov 01, 2016	50.19	50.38	50.19	50.36	1,150	+0.18(+0.36%)
Oct 31, 2016	50.52	50.55	50.19	50.19	23,375	-0.23(-0.47%)
Oct 28, 2016	50.44	50.44	50.42	50.42	4,786	+0.28(+0.57%)
Oct 27, 2016	50.03	50.14	50.03	50.14	1,702	-0.35(-0.70%)
Oct 26, 2016	50.29	50.49	50.29	50.49	1,810	-0.03(-0.06%)
Oct 25, 2016	50.60	50.60	50.52	50.52	2,412	-0.04(-0.08%)
Oct 24, 2016	50.56	50.56	50.56	50.56	138	+0.14(+0.28%)
Oct 21, 2016	50.42	50.42	50.42	50.42	1,100	-0.33(-0.65%)
Oct 20, 2016	50.75	50.75	50.75	50.75	436	-0.77(-1.49%)
Oct 19, 2016	51.20	51.67	51.20	51.52	1,753	+0.77(+1.52%)
Oct 14, 2016		50.75	50.75	50.75	1,028	+1.60(+3.25%)
Oct 13, 2016	49.13	49.15	49.13	49.15	1,795	+0.32(+0.66%)
Oct 12, 2016	48.83	48.83	48.83	48.83	300	-0.08(-0.16%)
Oct 11, 2016	48.91	48.91	48.91	48.91	604	+0.21(+0.43%)
Oct 06, 2016		48.70	48.70	48.70	0	-0.57(-1.16%)
Oct 04, 2016		49.27	49.27	49.27	900	+0.49(+1.01%)
Oct 03, 2016	48.78	48.78	48.78	48.78	22	+0.00(+0.00%)
Sep 30, 2016	48.78	48.78	48.78	48.78	100	+0.05(+0.10%)
Sep 29, 2016	48.73	48.73	48.73	48.73	523	+0.73(+1.52%)
Sep 28, 2016	48.55	48.55	48.00	48.00	10,871	-0.79(-1.62%)
Sep 27, 2016	48.79	48.79	48.79	48.79	9	+0.00(+0.00%)
Sep 26, 2016	48.79	48.79	48.79	48.79	337	-1.22(-2.44%)
Sep 22, 2016		50.01	50.01	50.01	1	+0.61(+1.23%)
Sep 21, 2016	48.71	49.40	48.59	49.40	6,066	+0.40(+0.82%)
Sep 16, 2016		49.00	49.00	49.00	1,821	+0.35(+0.71%)
Sep 14, 2016		48.65	48.65	48.65	43	+0.74(+1.55%)
Sep 13, 2016	48.88	48.88	47.91	47.91	14,966	-1.46(-2.95%)
Sep 12, 2016	49.50	49.50	49.37	49.37	763	-0.53(-1.06%)
Sep 09, 2016	49.81	50.21	49.81	49.90	2,735	-0.61(-1.22%)
Sep 08, 2016	51.21	51.21	50.51	50.51	1,975	-1.07(-2.07%)
Sep 07, 2016	51.96	51.96	51.58	51.58	2,000	-0.92(-1.74%)
Sep 02, 2016		52.50	52.50	52.50	17,755	+0.49(+0.94%)

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.