Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.27	45.28	45.05	45.12	30,048,998	-0.05(-0.11%)
Nov 29, 2016	44.91	45.27	44.87	45.17	18,526,440	+0.29(+0.64%)
Nov 28, 2016	44.99	45.04	44.86	44.88	17,127,156	-0.24(-0.53%)
Nov 25, 2016	45.15	45.15	45.06	45.12	9,871,090	+0.14(+0.30%)
Nov 23, 2016		44.99	44.99	44.99	0	-0.16(-0.35%)
Nov 22, 2016	45.14	45.17	44.95	45.15	22,487,000	+0.11(+0.25%)
Nov 21, 2016	44.83	45.06	44.82	45.03	23,289,986	+0.38(+0.85%)
Nov 18, 2016	44.74	44.80	44.58	44.65	21,455,912	-0.49(-1.09%)
Nov 17, 2016	45.03	45.20	44.98	45.15	23,233,124	+0.34(+0.76%)
Nov 16, 2016	44.84	44.98	44.77	44.80	28,018,228	-0.48(-1.05%)
Nov 15, 2016	44.96	45.30	44.92	45.28	19,271,520	+0.20(+0.44%)
Nov 14, 2016	44.99	45.09	44.87	45.08	25,991,418	-0.25(-0.54%)
Nov 11, 2016	45.40	45.45	45.08	45.33	23,196,274	-0.28(-0.61%)
Nov 10, 2016	45.71	45.82	45.23	45.61	47,050,340	-0.13(-0.28%)
Nov 09, 2016	45.34	45.92	45.30	45.73	34,202,832	+0.04(+0.09%)
Nov 08, 2016	45.43	45.82	45.39	45.69	21,904,736	+0.13(+0.28%)
Nov 07, 2016	45.51	45.59	45.41	45.57	26,913,626	+0.62(+1.38%)
Nov 04, 2016	45.08	45.21	44.93	44.95	21,929,736	-0.44(-0.96%)
Nov 03, 2016	45.59	45.62	45.32	45.38	16,310,508	-0.05(-0.10%)
Nov 02, 2016	45.71	45.77	45.37	45.43	22,074,694	-0.31(-0.68%)
Nov 01, 2016	46.05	46.07	45.59	45.74	24,536,846	-0.20(-0.43%)
Oct 31, 2016	45.88	46.00	45.75	45.94	24,248,630	+0.02(+0.05%)
Oct 28, 2016	45.85	46.02	45.80	45.92	19,354,608	-0.02(-0.03%)
Oct 27, 2016	46.09	46.11	45.88	45.93	11,716,837	-0.06(-0.12%)
Oct 26, 2016	45.96	46.14	45.90	45.99	15,316,693	-0.21(-0.45%)
Oct 25, 2016	46.12	46.23	46.01	46.19	15,645,033	-0.03(-0.07%)
Oct 24, 2016	46.37	46.38	46.12	46.23	16,013,299	-0.01(-0.02%)
Oct 21, 2016	46.02	46.25	45.97	46.23	15,839,428	-0.10(-0.22%)
Oct 20, 2016	46.20	46.42	46.15	46.34	12,534,549	+0.07(+0.15%)
Oct 19, 2016	46.21	46.37	46.17	46.27	15,732,807	+0.13(+0.28%)
Oct 18, 2016	46.23	46.27	46.07	46.14	16,397,136	+0.45(+0.99%)
Oct 17, 2016	45.72	45.81	45.61	45.69	15,910,081	-0.14(-0.29%)
Oct 14, 2016	46.05	46.14	45.80	45.82	24,276,558	+0.08(+0.17%)
Oct 13, 2016	45.41	45.84	45.28	45.74	16,476,309	-0.17(-0.38%)
Oct 12, 2016	45.96	46.03	45.79	45.92	17,038,202	-0.10(-0.22%)
Oct 11, 2016	46.46	46.48	45.88	46.02	23,201,962	-0.66(-1.41%)
Oct 10, 2016	46.54	46.80	46.60	46.68	9,893,596	+0.14(+0.29%)
Oct 07, 2016	46.58	46.62	46.17	46.54	20,999,810	-0.24(-0.51%)
Oct 06, 2016	46.80	46.83	46.66	46.78	14,590,092	-0.25(-0.54%)
Oct 05, 2016	47.02	47.11	46.91	47.04	18,595,100	+0.19(+0.41%)
Oct 04, 2016	47.07	47.16	46.66	46.85	36,131,548	-0.01(-0.02%)
Oct 03, 2016	46.85	46.94	46.75	46.85	22,273,416	-0.13(-0.27%)
Sep 30, 2016	46.73	47.11	46.66	46.98	35,491,708	+0.37(+0.78%)
Sep 29, 2016	47.20	47.19	46.46	46.61	21,023,584	-0.59(-1.25%)
Sep 28, 2016	46.87	47.22	46.71	47.20	24,609,352	+0.33(+0.71%)
Sep 27, 2016	46.46	46.88	46.40	46.87	20,749,114	+0.22(+0.48%)
Sep 26, 2016	46.68	46.74	46.58	46.65	29,986,302	-0.44(-0.93%)
Sep 23, 2016	47.10	47.23	47.07	47.08	24,391,854	-0.40(-0.84%)
Sep 22, 2016	47.70	47.80	47.43	47.48	34,042,348	+0.48(+1.01%)
Sep 21, 2016	46.64	47.05	46.47	47.00	36,253,020	+0.81(+1.75%)
Sep 20, 2016	46.35	46.39	46.13	46.19	30,166,610	+0.28(+0.61%)
Sep 19, 2016	46.13	46.19	45.88	45.92	30,438,792	+0.24(+0.52%)
Sep 16, 2016	45.77	45.80	45.55	45.68	60,284,764	-0.60(-1.29%)
Sep 15, 2016	45.92	46.36	45.79	46.27	31,605,342	+0.40(+0.87%)
Sep 14, 2016	45.88	46.13	45.79	45.88	21,196,906	-0.06(-0.14%)
Sep 13, 2016	46.28	46.37	45.74	45.94	31,296,440	-0.95(-2.02%)
Sep 12, 2016	46.16	46.91	46.12	46.88	33,940,640	+0.38(+0.82%)
Sep 09, 2016	47.08	47.08	46.49	46.50	29,636,550	-0.92(-1.94%)
Sep 08, 2016	47.56	47.65	47.37	47.43	19,599,954	-0.14(-0.28%)
Sep 07, 2016	47.66	47.75	47.47	47.56	22,551,194	+0.02(+0.05%)
Sep 06, 2016	47.32	47.56	47.30	47.54	18,540,032	+0.32(+0.67%)
Sep 02, 2016	47.12	47.22	47.22	47.22	24,104,402	+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.