Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.26	45.27	45.04	45.11	30,056,972	-0.05(-0.11%)
Nov 29, 2016	44.90	45.26	44.86	45.16	18,531,356	+0.29(+0.64%)
Nov 28, 2016	44.98	45.03	44.85	44.87	17,131,700	-0.24(-0.53%)
Nov 25, 2016	45.13	45.14	45.05	45.11	9,873,709	+0.13(+0.30%)
Nov 23, 2016		44.97	44.97	44.97	0	-0.16(-0.35%)
Nov 22, 2016	45.13	45.16	44.94	45.13	22,492,966	+0.11(+0.25%)
Nov 21, 2016	44.82	45.05	44.81	45.02	23,296,166	+0.38(+0.85%)
Nov 18, 2016	44.73	44.78	44.56	44.64	21,461,604	-0.49(-1.09%)
Nov 17, 2016	45.01	45.19	44.97	45.13	23,239,290	+0.34(+0.76%)
Nov 16, 2016	44.82	44.97	44.75	44.79	28,025,662	-0.48(-1.05%)
Nov 15, 2016	44.95	45.29	44.91	45.27	19,276,634	+0.20(+0.44%)
Nov 14, 2016	44.98	45.08	44.86	45.07	25,998,314	-0.25(-0.54%)
Nov 11, 2016	45.39	45.43	45.07	45.32	23,202,430	-0.28(-0.61%)
Nov 10, 2016	45.70	45.81	45.22	45.59	47,062,824	-0.13(-0.28%)
Nov 09, 2016	45.33	45.90	45.28	45.72	34,211,904	+0.04(+0.09%)
Nov 08, 2016	45.42	45.81	45.38	45.68	21,910,548	+0.13(+0.28%)
Nov 07, 2016	45.50	45.58	45.40	45.55	26,920,768	+0.62(+1.38%)
Nov 04, 2016	45.07	45.20	44.91	44.93	21,935,554	-0.44(-0.96%)
Nov 03, 2016	45.58	45.61	45.30	45.37	16,314,836	-0.05(-0.11%)
Nov 02, 2016	45.70	45.76	45.36	45.42	22,080,552	-0.31(-0.68%)
Nov 01, 2016	46.04	46.05	45.58	45.73	24,543,356	-0.20(-0.43%)
Oct 31, 2016	45.87	45.99	45.74	45.93	24,255,064	+0.02(+0.05%)
Oct 28, 2016	45.84	46.00	45.79	45.90	19,359,742	-0.02(-0.03%)
Oct 27, 2016	46.08	46.10	45.87	45.92	11,719,946	-0.06(-0.12%)
Oct 26, 2016	45.94	46.13	45.88	45.98	15,320,757	-0.21(-0.45%)
Oct 25, 2016	46.11	46.22	46.00	46.18	15,649,184	-0.03(-0.07%)
Oct 24, 2016	46.36	46.36	46.11	46.21	16,017,548	-0.01(-0.02%)
Oct 21, 2016	46.01	46.24	45.96	46.22	15,843,631	-0.10(-0.22%)
Oct 20, 2016	46.19	46.41	46.14	46.32	12,537,875	+0.07(+0.15%)
Oct 19, 2016	46.20	46.36	46.16	46.25	15,736,982	+0.13(+0.28%)
Oct 18, 2016	46.22	46.26	46.05	46.13	16,401,487	+0.45(+0.99%)
Oct 17, 2016	45.70	45.80	45.60	45.67	15,914,303	-0.13(-0.29%)
Oct 14, 2016	46.04	46.13	45.79	45.81	24,283,000	+0.08(+0.17%)
Oct 13, 2016	45.40	45.83	45.27	45.73	16,480,680	-0.17(-0.38%)
Oct 12, 2016	45.94	46.02	45.78	45.90	17,042,722	-0.10(-0.22%)
Oct 11, 2016	46.45	46.47	45.87	46.01	23,208,118	-0.66(-1.41%)
Oct 10, 2016	46.53	46.79	46.59	46.67	9,896,222	+0.13(+0.29%)
Oct 07, 2016	46.57	46.61	46.16	46.53	21,005,382	-0.24(-0.51%)
Oct 06, 2016	46.79	46.82	46.65	46.77	14,593,964	-0.25(-0.54%)
Oct 05, 2016	47.01	47.09	46.90	47.02	18,600,034	+0.19(+0.41%)
Oct 04, 2016	47.06	47.14	46.65	46.83	36,141,136	-0.01(-0.02%)
Oct 03, 2016	46.84	46.93	46.74	46.84	22,279,326	-0.13(-0.27%)
Sep 30, 2016	46.71	47.09	46.65	46.97	35,501,124	+0.37(+0.78%)
Sep 29, 2016	47.19	47.17	46.45	46.60	21,029,164	-0.59(-1.25%)
Sep 28, 2016	46.86	47.21	46.70	47.19	24,615,882	+0.33(+0.71%)
Sep 27, 2016	46.44	46.86	46.39	46.86	20,754,618	+0.22(+0.48%)
Sep 26, 2016	46.67	46.73	46.56	46.63	29,994,258	-0.44(-0.93%)
Sep 23, 2016	47.09	47.22	47.06	47.07	24,398,326	-0.40(-0.84%)
Sep 22, 2016	47.68	47.79	47.41	47.47	34,051,384	+0.48(+1.01%)
Sep 21, 2016	46.63	47.04	46.46	46.99	36,262,636	+0.81(+1.75%)
Sep 20, 2016	46.34	46.38	46.12	46.18	30,174,614	+0.28(+0.61%)
Sep 19, 2016	46.12	46.18	45.87	45.90	30,446,868	+0.24(+0.52%)
Sep 16, 2016	45.76	45.78	45.54	45.67	60,300,760	-0.60(-1.29%)
Sep 15, 2016	45.90	46.34	45.78	46.26	31,613,730	+0.40(+0.87%)
Sep 14, 2016	45.86	46.12	45.78	45.86	21,202,532	-0.06(-0.14%)
Sep 13, 2016	46.27	46.36	45.73	45.93	31,304,744	-0.95(-2.02%)
Sep 12, 2016	46.15	46.90	46.11	46.87	33,949,648	+0.38(+0.82%)
Sep 09, 2016	47.06	47.06	46.48	46.49	29,644,412	-0.92(-1.94%)
Sep 08, 2016	47.55	47.64	47.36	47.41	19,605,154	-0.14(-0.28%)
Sep 07, 2016	47.65	47.74	47.46	47.55	22,557,178	+0.02(+0.05%)
Sep 06, 2016	47.31	47.55	47.29	47.52	18,544,952	+0.32(+0.67%)
Sep 02, 2016	47.10	47.21	47.21	47.21	24,110,798	+0.54(+1.16%)

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.