Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.05	46.06	45.82	45.90	29,541,148	-0.05(-0.11%)
Nov 29, 2016	45.69	46.05	45.64	45.95	18,213,330	+0.29(+0.64%)
Nov 28, 2016	45.77	45.82	45.63	45.65	16,837,694	-0.24(-0.53%)
Nov 25, 2016	45.92	45.93	45.83	45.90	9,704,261	+0.14(+0.30%)
Nov 23, 2016		45.76	45.76	45.76	0	-0.16(-0.35%)
Nov 22, 2016	45.91	45.95	45.73	45.92	22,106,954	+0.11(+0.25%)
Nov 21, 2016	45.60	45.83	45.59	45.81	22,896,368	+0.39(+0.85%)
Nov 18, 2016	45.51	45.57	45.34	45.42	21,093,290	-0.50(-1.09%)
Nov 17, 2016	45.80	45.98	45.76	45.92	22,840,468	+0.35(+0.76%)
Nov 16, 2016	45.61	45.76	45.54	45.57	27,544,700	-0.48(-1.05%)
Nov 15, 2016	45.74	46.08	45.69	46.06	18,945,818	+0.20(+0.44%)
Nov 14, 2016	45.77	45.86	45.65	45.86	25,552,142	-0.25(-0.54%)
Nov 11, 2016	46.18	46.23	45.86	46.11	22,804,240	-0.28(-0.61%)
Nov 10, 2016	46.49	46.61	46.01	46.39	46,255,156	-0.13(-0.28%)
Nov 09, 2016	46.12	46.71	46.07	46.52	33,624,776	+0.04(+0.09%)
Nov 08, 2016	46.21	46.61	46.17	46.48	21,534,530	+0.13(+0.28%)
Nov 07, 2016	46.29	46.37	46.19	46.35	26,458,766	+0.63(+1.38%)
Nov 04, 2016	45.86	45.99	45.70	45.72	21,559,106	-0.44(-0.96%)
Nov 03, 2016	46.37	46.41	46.09	46.16	16,034,849	-0.05(-0.10%)
Nov 02, 2016	46.49	46.56	46.15	46.21	21,701,616	-0.32(-0.68%)
Nov 01, 2016	46.84	46.86	46.37	46.53	24,122,156	-0.20(-0.43%)
Oct 31, 2016	46.67	46.79	46.54	46.73	23,838,810	+0.02(+0.05%)
Oct 28, 2016	46.64	46.81	46.59	46.71	19,027,500	-0.02(-0.03%)
Oct 27, 2016	46.88	46.91	46.67	46.72	11,518,814	-0.06(-0.12%)
Oct 26, 2016	46.75	46.93	46.68	46.78	15,057,830	-0.21(-0.45%)
Oct 25, 2016	46.92	47.03	46.80	46.99	15,380,620	-0.03(-0.07%)
Oct 24, 2016	47.17	47.17	46.91	47.02	15,742,662	-0.01(-0.02%)
Oct 21, 2016	46.81	47.04	46.76	47.03	15,571,730	-0.11(-0.22%)
Oct 20, 2016	47.00	47.22	46.95	47.13	12,322,705	+0.07(+0.15%)
Oct 19, 2016	47.00	47.17	46.97	47.06	15,466,911	+0.13(+0.28%)
Oct 18, 2016	47.03	47.06	46.86	46.93	16,120,012	+0.46(+0.99%)
Oct 17, 2016	46.50	46.60	46.39	46.47	15,641,189	-0.14(-0.29%)
Oct 14, 2016	46.84	46.93	46.59	46.61	23,866,266	+0.08(+0.17%)
Oct 13, 2016	46.19	46.63	46.06	46.53	16,197,847	-0.18(-0.38%)
Oct 12, 2016	46.75	46.82	46.58	46.71	16,750,243	-0.10(-0.22%)
Oct 11, 2016	47.26	47.28	46.67	46.81	22,809,832	-0.67(-1.41%)
Oct 10, 2016	47.34	47.60	47.40	47.48	9,726,387	+0.14(+0.29%)
Oct 07, 2016	47.38	47.42	46.97	47.34	20,644,898	-0.24(-0.51%)
Oct 06, 2016	47.60	47.64	47.46	47.59	14,343,509	-0.26(-0.54%)
Oct 05, 2016	47.83	47.92	47.72	47.84	18,280,830	+0.19(+0.41%)
Oct 04, 2016	47.88	47.97	47.46	47.65	35,520,896	-0.01(-0.02%)
Oct 03, 2016	47.66	47.75	47.55	47.66	21,896,980	-0.13(-0.27%)
Sep 30, 2016	47.53	47.92	47.46	47.79	34,891,872	+0.37(+0.78%)
Sep 29, 2016	48.01	48.00	47.26	47.42	20,668,270	-0.60(-1.25%)
Sep 28, 2016	47.67	48.03	47.52	48.01	24,193,436	+0.34(+0.71%)
Sep 27, 2016	47.25	47.68	47.20	47.67	20,398,438	+0.23(+0.48%)
Sep 26, 2016	47.48	47.55	47.38	47.45	29,479,512	-0.44(-0.93%)
Sep 23, 2016	47.91	48.05	47.88	47.89	23,979,614	-0.40(-0.84%)
Sep 22, 2016	48.52	48.62	48.24	48.30	33,467,010	+0.48(+1.01%)
Sep 21, 2016	47.44	47.86	47.27	47.81	35,640,316	+0.82(+1.75%)
Sep 20, 2016	47.15	47.19	46.93	46.99	29,656,772	+0.28(+0.61%)
Sep 19, 2016	46.92	46.99	46.67	46.71	29,924,354	+0.24(+0.52%)
Sep 16, 2016	46.56	46.58	46.33	46.46	59,265,908	-0.61(-1.29%)
Sep 15, 2016	46.71	47.15	46.58	47.07	31,071,190	+0.40(+0.87%)
Sep 14, 2016	46.66	46.92	46.58	46.66	20,838,664	-0.06(-0.14%)
Sep 13, 2016	47.08	47.17	46.53	46.73	30,767,506	-0.96(-2.02%)
Sep 12, 2016	46.96	47.72	46.91	47.69	33,367,020	+0.39(+0.82%)
Sep 09, 2016	47.88	47.88	47.29	47.30	29,135,670	-0.94(-1.94%)
Sep 08, 2016	48.38	48.47	48.18	48.24	19,268,700	-0.14(-0.28%)
Sep 07, 2016	48.48	48.57	48.29	48.38	22,170,062	+0.02(+0.05%)
Sep 06, 2016	48.14	48.38	48.12	48.35	18,226,692	+0.32(+0.67%)
Sep 02, 2016	47.93	48.03	48.03	48.03	23,697,020	+0.55(+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.