Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.01	47.19	46.17	46.18	362,924	-1.44(-3.03%)
Nov 29, 2016	47.72	48.09	47.25	47.62	314,752	-0.19(-0.39%)
Nov 28, 2016	47.18	48.23	46.89	47.81	356,798	+0.79(+1.68%)
Nov 25, 2016	46.50	47.01	46.50	47.01	102,261	+0.63(+1.35%)
Nov 23, 2016		46.39	46.39	46.39	0	-0.35(-0.75%)
Nov 22, 2016	46.03	46.75	45.86	46.74	201,047	+0.87(+1.91%)
Nov 21, 2016	45.75	45.91	45.42	45.86	306,312	+0.35(+0.77%)
Nov 18, 2016	45.39	45.86	45.28	45.51	347,664	+0.13(+0.30%)
Nov 17, 2016	45.65	45.95	45.05	45.38	289,924	-0.27(-0.59%)
Nov 16, 2016	45.99	46.27	45.21	45.65	416,169	-0.34(-0.75%)
Nov 15, 2016	45.37	46.01	45.05	45.99	311,003	+0.75(+1.67%)
Nov 14, 2016	44.56	45.37	43.88	45.24	301,574	+0.60(+1.34%)
Nov 11, 2016	43.66	45.17	43.49	44.64	485,353	+1.00(+2.29%)
Nov 10, 2016	44.06	44.19	42.19	43.64	519,673	-0.36(-0.81%)
Nov 09, 2016	43.76	44.25	43.38	44.00	386,634	-0.69(-1.54%)
Nov 08, 2016	44.53	45.01	44.33	44.68	189,915	+0.16(+0.37%)
Nov 07, 2016	44.03	44.55	43.06	44.52	372,937	+0.87(+1.98%)
Nov 04, 2016	45.31	45.31	43.40	43.66	383,748	-0.32(-0.72%)
Nov 03, 2016	43.44	44.15	43.09	43.97	217,963	+0.24(+0.56%)
Nov 02, 2016	44.11	44.20	43.51	43.73	190,516	-0.44(-0.99%)
Nov 01, 2016	45.31	45.31	44.14	44.17	295,007	-1.21(-2.68%)
Oct 31, 2016	44.23	45.46	44.18	45.38	369,992	+1.25(+2.84%)
Oct 28, 2016	44.00	44.30	43.67	44.13	309,109	+0.15(+0.34%)
Oct 27, 2016	44.09	44.28	43.76	43.98	186,488	-0.33(-0.74%)
Oct 26, 2016	44.52	44.63	44.14	44.31	195,280	-0.22(-0.50%)
Oct 25, 2016	44.03	44.54	43.99	44.53	169,418	+0.41(+0.94%)
Oct 24, 2016	44.38	44.45	43.88	44.11	316,382	+0.01(+0.03%)
Oct 21, 2016	43.73	44.21	43.67	44.10	344,254	+0.09(+0.20%)
Oct 20, 2016	43.94	44.11	43.65	44.01	198,778	+0.19(+0.44%)
Oct 19, 2016	43.75	43.91	43.24	43.82	268,604	+0.14(+0.32%)
Oct 18, 2016	43.08	43.69	42.77	43.68	422,753	+0.77(+1.79%)
Oct 17, 2016	42.77	42.99	42.74	42.91	165,524	+0.27(+0.64%)
Oct 14, 2016	42.82	43.14	42.57	42.63	144,851	-0.35(-0.81%)
Oct 13, 2016	42.57	43.37	42.55	42.98	254,366	+0.44(+1.03%)
Oct 12, 2016	42.14	42.57	41.94	42.54	325,433	+0.48(+1.14%)
Oct 11, 2016	42.69	42.72	41.89	42.06	246,678	-0.68(-1.59%)
Oct 10, 2016	42.17	42.77	42.16	42.74	166,180	+0.50(+1.17%)
Oct 07, 2016	42.52	42.71	42.24	42.25	359,216	+0.07(+0.18%)
Oct 06, 2016	42.15	42.41	41.90	42.17	232,087	-0.11(-0.26%)
Oct 05, 2016	42.59	42.72	42.09	42.29	343,534	-0.20(-0.47%)
Oct 04, 2016	43.74	43.89	42.21	42.49	247,238	-1.36(-3.11%)
Oct 03, 2016	44.09	44.09	43.41	43.85	318,780	-0.30(-0.67%)
Sep 30, 2016	44.57	44.61	43.79	44.14	232,931	-0.19(-0.42%)
Sep 29, 2016	44.91	44.91	44.04	44.33	139,975	-0.70(-1.55%)
Sep 28, 2016	45.08	45.25	44.50	45.03	178,437	-0.08(-0.18%)
Sep 27, 2016	45.66	45.85	45.00	45.11	277,041	-0.53(-1.17%)
Sep 26, 2016	46.12	46.12	45.64	45.64	262,625	-0.43(-0.93%)
Sep 23, 2016	46.35	46.35	46.06	46.07	203,084	-0.36(-0.77%)
Sep 22, 2016	46.25	46.42	45.99	46.42	265,902	+0.38(+0.82%)
Sep 21, 2016	45.09	46.12	44.78	46.05	217,065	+1.18(+2.62%)
Sep 20, 2016	45.25	45.41	44.85	44.87	176,362	-0.10(-0.23%)
Sep 19, 2016	44.80	45.01	44.53	44.97	225,074	+0.17(+0.38%)
Sep 16, 2016	44.06	44.83	43.64	44.80	1,011,155	+0.75(+1.70%)
Sep 15, 2016	43.27	44.20	43.25	44.06	291,060	+0.73(+1.67%)
Sep 14, 2016	43.66	43.82	43.09	43.33	553,226	-0.13(-0.31%)
Sep 13, 2016	44.00	44.13	43.40	43.46	581,769	-0.80(-1.81%)
Sep 12, 2016	43.64	44.40	43.64	44.26	453,458	+0.47(+1.08%)
Sep 09, 2016	45.40	45.40	43.77	43.79	207,597	-1.98(-4.32%)
Sep 08, 2016	45.49	45.88	45.38	45.77	208,264	+0.15(+0.32%)
Sep 07, 2016	45.34	45.75	45.15	45.62	285,341	+0.21(+0.46%)
Sep 06, 2016	45.14	45.48	44.90	45.41	257,502	+0.61(+1.36%)
Sep 02, 2016	44.17	44.80	44.80	44.80	220,144	+0.80(+1.82%)

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.