Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.81	46.81	46.27	46.27	840,057	-0.39(-0.83%)
Nov 29, 2016	46.61	46.80	46.51	46.66	841,000	+0.08(+0.16%)
Nov 28, 2016	46.94	46.96	46.54	46.58	462,855	-0.37(-0.79%)
Nov 25, 2016	46.88	46.96	46.84	46.95	223,844	+0.17(+0.37%)
Nov 23, 2016		46.78	46.78	46.78	0	+0.20(+0.43%)
Nov 22, 2016	46.57	46.62	46.36	46.58	609,365	+0.13(+0.29%)
Nov 21, 2016	46.25	46.45	46.17	46.45	785,544	+0.33(+0.71%)
Nov 18, 2016	46.39	46.42	46.10	46.12	415,153	-0.20(-0.44%)
Nov 17, 2016	45.97	46.34	45.97	46.33	683,123	+0.40(+0.87%)
Nov 16, 2016	45.79	45.99	45.79	45.93	427,615	+0.04(+0.08%)
Nov 15, 2016	45.60	45.94	45.57	45.89	438,336	+0.35(+0.76%)
Nov 14, 2016	45.50	45.62	45.38	45.54	623,093	+0.27(+0.60%)
Nov 11, 2016	45.04	45.31	44.96	45.27	521,058	+0.26(+0.57%)
Nov 10, 2016	45.18	45.57	44.80	45.02	905,311	+0.01(+0.02%)
Nov 09, 2016	44.00	45.14	43.92	45.01	617,613	+0.35(+0.78%)
Nov 08, 2016	44.37	44.82	44.24	44.66	437,325	+0.19(+0.44%)
Nov 07, 2016	44.21	44.48	44.13	44.47	670,293	+0.93(+2.14%)
Nov 04, 2016	43.49	43.91	43.44	43.54	510,310	+0.10(+0.24%)
Nov 03, 2016	43.69	43.78	43.39	43.43	313,702	-0.20(-0.46%)
Nov 02, 2016	43.86	44.06	43.58	43.63	433,352	-0.35(-0.79%)
Nov 01, 2016	44.40	44.44	43.71	43.98	668,197	-0.36(-0.81%)
Oct 31, 2016	44.30	44.38	44.19	44.34	417,104	+0.13(+0.30%)
Oct 28, 2016	44.04	44.48	43.94	44.20	509,394	+0.15(+0.33%)
Oct 27, 2016	44.63	44.63	44.00	44.06	457,118	-0.45(-1.00%)
Oct 26, 2016	44.57	44.74	44.44	44.50	1,170,810	-0.24(-0.53%)
Oct 25, 2016	45.13	45.13	44.71	44.74	330,342	-0.47(-1.05%)
Oct 24, 2016	45.27	45.36	45.16	45.22	458,392	+0.25(+0.55%)
Oct 21, 2016	44.76	45.00	44.58	44.97	313,369	+0.00(+0.00%)
Oct 20, 2016	45.06	45.11	44.81	44.97	482,724	-0.13(-0.29%)
Oct 19, 2016	45.08	45.17	44.85	45.10	507,696	+0.08(+0.18%)
Oct 18, 2016	45.14	45.25	44.94	45.02	332,118	+0.31(+0.69%)
Oct 17, 2016	44.86	44.91	44.70	44.71	570,280	-0.14(-0.31%)
Oct 14, 2016	45.11	45.28	44.85	44.85	446,623	-0.05(-0.11%)
Oct 13, 2016	44.77	45.00	44.45	44.90	432,424	-0.16(-0.35%)
Oct 12, 2016	44.99	45.18	44.87	45.05	279,001	+0.06(+0.13%)
Oct 11, 2016	45.57	45.61	44.80	45.00	376,163	-0.81(-1.77%)
Oct 10, 2016	45.79	46.05	45.79	45.81	388,225	+0.20(+0.44%)
Oct 07, 2016	45.93	45.98	45.42	45.61	371,093	-0.29(-0.64%)
Oct 06, 2016	45.78	45.93	45.65	45.90	706,598	-0.04(-0.08%)
Oct 05, 2016	45.94	46.09	45.92	45.94	525,912	+0.14(+0.31%)
Oct 04, 2016	46.13	46.16	45.63	45.80	519,863	-0.27(-0.58%)
Oct 03, 2016	46.04	46.19	45.94	46.07	1,038,432	-0.17(-0.36%)
Sep 30, 2016	46.06	46.37	45.88	46.23	351,688	+0.38(+0.84%)
Sep 29, 2016	46.25	46.30	45.75	45.85	495,355	-0.44(-0.94%)
Sep 28, 2016	46.17	46.30	45.91	46.28	439,555	+0.15(+0.32%)
Sep 27, 2016	45.81	46.14	45.74	46.14	315,970	+0.31(+0.68%)
Sep 26, 2016	45.87	45.98	45.79	45.82	430,888	-0.27(-0.58%)
Sep 23, 2016	46.22	46.31	46.09	46.09	267,810	-0.21(-0.46%)
Sep 22, 2016	46.21	46.33	46.14	46.30	354,775	+0.40(+0.87%)
Sep 21, 2016	45.50	45.95	45.33	45.91	3,468,222	+0.54(+1.18%)
Sep 20, 2016	45.65	45.73	45.36	45.37	916,344	-0.09(-0.19%)
Sep 19, 2016	45.52	45.76	45.35	45.46	400,294	+0.12(+0.27%)
Sep 16, 2016	45.36	45.48	45.20	45.33	535,110	-0.22(-0.48%)
Sep 15, 2016	45.06	45.63	45.00	45.55	452,130	+0.47(+1.05%)
Sep 14, 2016	45.12	45.36	44.95	45.08	1,592,030	+0.00(+0.00%)
Sep 13, 2016	45.37	45.53	44.88	45.08	515,327	-0.65(-1.43%)
Sep 12, 2016	44.92	45.80	44.85	45.73	586,735	+0.63(+1.39%)
Sep 09, 2016	46.04	46.04	45.10	45.10	477,179	-1.28(-2.76%)
Sep 08, 2016	46.51	46.55	46.35	46.38	227,763	-0.28(-0.60%)
Sep 07, 2016	46.55	46.66	46.45	46.66	240,514	+0.06(+0.13%)
Sep 06, 2016	46.67	46.67	46.38	46.60	286,578	-0.03(-0.06%)
Sep 02, 2016	46.57	46.63	46.63	46.63	909,381	+0.28(+0.61%)

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.