Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	45.72	45.72	45.49	45.55	86,284	-0.17(-0.37%)
Nov 29, 2016	45.50	45.80	45.33	45.72	64,215	+0.22(+0.47%)
Nov 28, 2016	45.51	45.59	45.46	45.50	46,558	-0.06(-0.13%)
Nov 25, 2016	45.62	45.62	45.45	45.56	45,297	+0.06(+0.14%)
Nov 23, 2016		45.50	45.50	45.50	0	-0.18(-0.39%)
Nov 22, 2016	45.59	45.68	45.49	45.68	57,045	+0.28(+0.63%)
Nov 21, 2016	45.22	45.39	45.16	45.39	43,138	+0.23(+0.51%)
Nov 18, 2016	45.19	45.26	45.07	45.16	39,585	-0.09(-0.20%)
Nov 17, 2016	45.19	45.36	45.17	45.26	41,319	+0.14(+0.31%)
Nov 16, 2016	45.12	45.20	44.99	45.12	101,777	-0.38(-0.83%)
Nov 15, 2016	45.26	45.49	45.18	45.49	59,637	+0.14(+0.30%)
Nov 14, 2016	45.32	45.39	45.18	45.36	66,254	-0.15(-0.32%)
Nov 11, 2016	45.81	45.81	45.32	45.50	44,244	-0.39(-0.85%)
Nov 10, 2016	46.05	46.10	45.66	45.89	80,962	+0.02(+0.05%)
Nov 09, 2016	45.65	46.06	45.54	45.87	275,977	-0.25(-0.55%)
Nov 08, 2016	45.94	46.25	45.85	46.12	66,026	-0.01(-0.02%)
Nov 07, 2016	46.07	46.16	46.00	46.13	61,066	+0.49(+1.08%)
Nov 04, 2016	45.71	45.84	45.59	45.64	50,416	-0.32(-0.70%)
Nov 03, 2016	46.14	46.17	45.90	45.96	88,175	+0.11(+0.24%)
Nov 02, 2016	46.02	46.11	45.84	45.85	47,034	-0.24(-0.52%)
Nov 01, 2016	46.38	46.38	45.95	46.09	45,988	-0.08(-0.18%)
Oct 31, 2016	46.13	46.23	46.08	46.18	111,828	+0.00(+0.00%)
Oct 28, 2016	46.14	46.27	46.05	46.18	62,885	+0.13(+0.28%)
Oct 27, 2016	46.21	46.21	46.03	46.05	81,342	-0.20(-0.43%)
Oct 26, 2016	46.27	46.41	46.17	46.25	54,561	-0.20(-0.43%)
Oct 25, 2016	46.42	46.51	46.30	46.45	69,050	-0.06(-0.13%)
Oct 24, 2016	46.61	46.62	46.39	46.51	67,748	+0.04(+0.08%)
Oct 21, 2016	46.25	46.47	46.23	46.47	28,061	-0.09(-0.20%)
Oct 20, 2016	46.48	46.62	46.41	46.56	88,555	-0.05(-0.10%)
Oct 19, 2016	46.48	46.65	46.46	46.61	47,839	+0.15(+0.33%)
Oct 18, 2016	46.47	46.53	46.36	46.45	88,638	+0.48(+1.05%)
Oct 17, 2016	46.00	46.03	45.95	45.97	27,744	-0.07(-0.15%)
Oct 14, 2016	46.25	46.29	45.98	46.04	46,260	+0.02(+0.03%)
Oct 13, 2016	45.79	46.14	45.68	46.02	90,668	-0.08(-0.18%)
Oct 12, 2016	46.11	46.19	45.98	46.11	71,083	+0.00(+0.00%)
Oct 11, 2016	46.49	46.52	45.98	46.11	93,252	-0.51(-1.09%)
Oct 10, 2016	46.72	46.79	46.62	46.62	91,945	-0.02(-0.03%)
Oct 07, 2016	46.72	46.72	46.25	46.63	64,347	-0.38(-0.82%)
Oct 06, 2016	47.02	47.04	46.83	47.02	40,372	-0.32(-0.68%)
Oct 05, 2016	47.23	47.38	47.15	47.34	199,461	+0.31(+0.65%)
Oct 04, 2016	47.38	47.47	46.86	47.03	83,198	-0.17(-0.36%)
Oct 03, 2016	47.12	47.25	47.09	47.20	147,510	+0.05(+0.10%)
Sep 30, 2016	46.98	47.26	46.94	47.15	62,939	+0.32(+0.69%)
Sep 29, 2016	47.20	47.28	46.68	46.83	81,156	-0.51(-1.07%)
Sep 28, 2016	47.09	47.34	46.90	47.34	57,519	+0.44(+0.93%)
Sep 27, 2016	46.59	46.92	46.59	46.90	52,477	+0.19(+0.41%)
Sep 26, 2016	46.74	46.81	46.64	46.71	33,491	-0.29(-0.61%)
Sep 23, 2016	47.07	47.12	46.98	47.00	69,186	-0.24(-0.52%)
Sep 22, 2016	47.42	47.48	47.19	47.24	51,225	+0.42(+0.90%)
Sep 21, 2016	46.49	46.92	46.30	46.82	45,920	+0.79(+1.73%)
Sep 20, 2016	46.13	46.17	45.99	46.03	60,909	+0.10(+0.22%)
Sep 19, 2016	46.08	46.15	45.85	45.93	74,857	+0.12(+0.27%)
Sep 16, 2016	45.92	45.92	45.71	45.80	57,598	-0.32(-0.70%)
Sep 15, 2016	45.75	46.20	45.66	46.13	99,049	+0.47(+1.04%)
Sep 14, 2016	45.74	45.88	45.61	45.65	177,256	-0.05(-0.12%)
Sep 13, 2016	46.03	46.03	45.52	45.71	153,173	-0.93(-2.00%)
Sep 12, 2016	45.95	46.68	45.92	46.64	101,148	+0.24(+0.53%)
Sep 09, 2016	46.89	46.89	46.37	46.39	69,019	-0.90(-1.90%)
Sep 08, 2016	47.34	47.44	47.21	47.29	47,773	+0.04(+0.08%)
Sep 07, 2016	47.33	47.38	47.13	47.26	52,650	+0.14(+0.29%)
Sep 06, 2016	46.71	47.12	46.68	47.12	169,772	+0.79(+1.71%)
Sep 02, 2016	46.43	46.32	46.32	46.32	67,318	+0.12(+0.26%)

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.