Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.10	55.76	54.25	54.30	341,569	-0.66(-1.20%)
Nov 29, 2016	54.77	55.52	54.58	54.96	249,369	+0.24(+0.43%)
Nov 28, 2016	54.20	54.86	53.92	54.72	219,953	+0.14(+0.26%)
Nov 25, 2016	54.30	54.81	54.30	54.58	121,798	+0.28(+0.52%)
Nov 23, 2016		54.30	54.30	54.30	0	+0.28(+0.52%)
Nov 22, 2016	53.95	54.32	53.34	54.02	347,139	+0.40(+0.75%)
Nov 21, 2016	53.10	53.66	52.58	53.62	482,123	+0.47(+0.88%)
Nov 18, 2016	53.34	53.62	52.77	53.15	344,185	+0.09(+0.18%)
Nov 17, 2016	52.35	53.29	52.19	53.05	338,856	+0.75(+1.44%)
Nov 16, 2016	52.63	52.86	51.74	52.30	337,786	-0.38(-0.71%)
Nov 15, 2016	51.12	53.01	50.51	52.68	845,252	+1.93(+3.80%)
Nov 14, 2016	49.24	50.94	49.24	50.75	618,589	+1.88(+3.85%)
Nov 11, 2016	47.22	48.91	46.99	48.87	657,457	+1.79(+3.80%)
Nov 10, 2016	48.07	48.73	46.80	47.08	548,560	-0.28(-0.60%)
Nov 09, 2016	46.47	47.79	45.20	47.36	572,345	+0.24(+0.50%)
Nov 08, 2016	47.69	47.69	46.80	47.13	654,961	-0.66(-1.38%)
Nov 07, 2016	46.66	47.93	46.05	47.79	703,515	+2.07(+4.53%)
Nov 04, 2016	46.09	46.42	45.67	45.72	321,821	-0.19(-0.41%)
Nov 03, 2016	46.80	46.80	45.81	45.90	250,161	-0.61(-1.31%)
Nov 02, 2016	46.84	47.13	46.42	46.52	312,475	-0.33(-0.70%)
Nov 01, 2016	47.50	47.83	46.61	46.84	270,058	-0.61(-1.29%)
Oct 31, 2016	46.84	47.64	46.47	47.46	451,524	+0.75(+1.61%)
Oct 28, 2016	47.13	47.83	46.47	46.70	452,249	-0.24(-0.50%)
Oct 27, 2016	47.03	49.06	46.56	46.94	737,577	+0.99(+2.15%)
Oct 26, 2016	46.14	47.03	45.62	45.95	249,826	-0.38(-0.81%)
Oct 25, 2016	46.56	46.63	45.79	46.33	175,537	-0.14(-0.30%)
Oct 24, 2016	45.95	46.70	45.95	46.47	192,779	+0.89(+1.96%)
Oct 21, 2016	45.15	45.72	43.75	45.57	246,798	+0.00(+0.00%)
Oct 20, 2016	46.19	46.42	45.06	45.57	220,828	-0.89(-1.92%)
Oct 19, 2016	45.95	46.56	45.62	46.47	232,746	+0.42(+0.92%)
Oct 18, 2016	45.95	46.80	45.72	46.05	325,298	+0.52(+1.14%)
Oct 17, 2016	45.81	46.19	45.53	45.53	180,154	-0.17(-0.37%)
Oct 14, 2016	45.52	45.91	45.40	45.70	234,167	+0.46(+1.02%)
Oct 13, 2016	45.34	45.50	44.51	45.24	323,226	-0.56(-1.23%)
Oct 12, 2016	45.38	45.86	44.77	45.80	401,290	+0.69(+1.52%)
Oct 11, 2016	46.34	46.34	44.89	45.11	487,580	-1.32(-2.84%)
Oct 10, 2016	47.22	47.47	46.36	46.43	265,350	-0.39(-0.82%)
Oct 07, 2016	47.17	47.22	46.43	46.82	406,642	-0.36(-0.76%)
Oct 06, 2016	46.47	47.21	46.05	47.17	280,211	+0.68(+1.46%)
Oct 05, 2016	45.85	46.53	45.43	46.50	347,516	+0.83(+1.81%)
Oct 04, 2016	46.13	46.39	45.33	45.67	307,241	-0.20(-0.43%)
Oct 03, 2016	46.43	46.79	45.80	45.87	408,025	-0.91(-1.95%)
Sep 30, 2016	46.60	46.91	46.16	46.78	903,234	+0.42(+0.91%)
Sep 29, 2016	47.01	47.01	46.05	46.36	787,175	-0.76(-1.62%)
Sep 28, 2016	46.60	47.18	46.56	47.12	471,889	+0.55(+1.19%)
Sep 27, 2016	46.05	46.67	46.05	46.56	418,840	+0.40(+0.86%)
Sep 26, 2016	45.99	46.68	45.72	46.17	283,681	+0.01(+0.02%)
Sep 23, 2016	46.84	46.88	46.12	46.16	201,943	-0.72(-1.54%)
Sep 22, 2016	46.07	47.10	45.86	46.88	433,582	+1.08(+2.36%)
Sep 21, 2016	45.19	45.81	44.77	45.80	204,674	+0.68(+1.50%)
Sep 20, 2016	45.22	45.34	44.74	45.12	244,262	+0.24(+0.52%)
Sep 19, 2016	45.12	45.41	44.40	44.89	178,498	+0.11(+0.24%)
Sep 16, 2016	45.15	45.27	44.36	44.78	796,479	-0.24(-0.53%)
Sep 15, 2016	44.20	45.02	44.03	45.02	231,836	+0.92(+2.09%)
Sep 14, 2016	44.46	44.88	43.82	44.10	230,925	-0.33(-0.74%)
Sep 13, 2016	44.10	44.66	44.06	44.43	549,203	+0.24(+0.53%)
Sep 12, 2016	43.54	44.39	43.13	44.19	597,246	+0.51(+1.16%)
Sep 09, 2016	45.24	45.28	43.67	43.68	355,007	-1.99(-4.37%)
Sep 08, 2016	45.64	45.83	45.25	45.68	344,741	-0.24(-0.51%)
Sep 07, 2016	45.85	45.97	45.34	45.91	393,219	-0.08(-0.18%)
Sep 06, 2016	46.53	46.53	45.44	46.00	317,271	-0.66(-1.41%)
Sep 02, 2016	46.56	46.66	46.66	46.66	458,192	+0.33(+0.71%)

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.