Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	55.08	55.74	54.23	54.28	341,667	-0.66(-1.20%)
Nov 29, 2016	54.75	55.51	54.56	54.94	249,441	+0.24(+0.43%)
Nov 28, 2016	54.19	54.85	53.90	54.70	220,016	+0.14(+0.26%)
Nov 25, 2016	54.28	54.80	54.28	54.56	121,833	+0.28(+0.52%)
Nov 23, 2016		54.28	54.28	54.28	0	+0.28(+0.52%)
Nov 22, 2016	53.93	54.31	53.32	54.00	347,239	+0.40(+0.75%)
Nov 21, 2016	53.08	53.65	52.57	53.60	482,262	+0.47(+0.88%)
Nov 18, 2016	53.32	53.60	52.76	53.13	344,284	+0.09(+0.18%)
Nov 17, 2016	52.33	53.27	52.17	53.04	338,953	+0.75(+1.44%)
Nov 16, 2016	52.61	52.85	51.72	52.29	337,884	-0.38(-0.71%)
Nov 15, 2016	51.11	52.99	50.50	52.66	845,496	+1.93(+3.80%)
Nov 14, 2016	49.23	50.92	49.23	50.73	618,768	+1.88(+3.85%)
Nov 11, 2016	47.21	48.90	46.97	48.85	657,646	+1.79(+3.80%)
Nov 10, 2016	48.05	48.71	46.78	47.07	548,718	-0.28(-0.60%)
Nov 09, 2016	46.45	47.77	45.19	47.35	572,510	+0.24(+0.50%)
Nov 08, 2016	47.68	47.68	46.78	47.11	655,150	-0.66(-1.38%)
Nov 07, 2016	46.64	47.91	46.03	47.77	703,718	+2.07(+4.53%)
Nov 04, 2016	46.08	46.41	45.66	45.70	321,914	-0.19(-0.41%)
Nov 03, 2016	46.78	46.78	45.80	45.89	250,233	-0.61(-1.31%)
Nov 02, 2016	46.83	47.11	46.41	46.50	312,565	-0.33(-0.70%)
Nov 01, 2016	47.49	47.82	46.60	46.83	270,136	-0.61(-1.29%)
Oct 31, 2016	46.83	47.63	46.45	47.44	451,654	+0.75(+1.61%)
Oct 28, 2016	47.11	47.82	46.45	46.69	452,380	-0.24(-0.50%)
Oct 27, 2016	47.02	49.04	46.55	46.92	737,789	+0.99(+2.15%)
Oct 26, 2016	46.13	47.02	45.61	45.94	249,898	-0.38(-0.81%)
Oct 25, 2016	46.55	46.62	45.78	46.31	175,588	-0.14(-0.30%)
Oct 24, 2016	45.94	46.69	45.94	46.45	192,835	+0.89(+1.96%)
Oct 21, 2016	45.14	45.70	43.73	45.56	246,870	+0.00(+0.00%)
Oct 20, 2016	46.17	46.41	45.04	45.56	220,892	-0.89(-1.92%)
Oct 19, 2016	45.94	46.55	45.61	46.45	232,814	+0.42(+0.92%)
Oct 18, 2016	45.94	46.78	45.70	46.03	325,392	+0.52(+1.14%)
Oct 17, 2016	45.80	46.17	45.51	45.51	180,206	-0.17(-0.37%)
Oct 14, 2016	45.51	45.90	45.38	45.68	234,234	+0.46(+1.02%)
Oct 13, 2016	45.33	45.49	44.49	45.22	323,319	-0.56(-1.23%)
Oct 12, 2016	45.36	45.84	44.76	45.79	401,406	+0.69(+1.52%)
Oct 11, 2016	46.32	46.32	44.88	45.10	487,721	-1.32(-2.84%)
Oct 10, 2016	47.21	47.46	46.34	46.42	265,427	-0.39(-0.82%)
Oct 07, 2016	47.16	47.21	46.42	46.80	406,759	-0.36(-0.76%)
Oct 06, 2016	46.45	47.20	46.03	47.16	280,292	+0.68(+1.46%)
Oct 05, 2016	45.83	46.52	45.42	46.48	347,616	+0.83(+1.81%)
Oct 04, 2016	46.12	46.38	45.32	45.66	307,330	-0.20(-0.43%)
Oct 03, 2016	46.42	46.77	45.79	45.85	408,142	-0.91(-1.95%)
Sep 30, 2016	46.59	46.90	46.14	46.77	903,495	+0.42(+0.91%)
Sep 29, 2016	47.00	47.00	46.03	46.34	787,402	-0.76(-1.62%)
Sep 28, 2016	46.59	47.17	46.54	47.10	472,025	+0.55(+1.19%)
Sep 27, 2016	46.04	46.65	46.04	46.55	418,961	+0.40(+0.86%)
Sep 26, 2016	45.98	46.66	45.70	46.15	283,763	+0.01(+0.02%)
Sep 23, 2016	46.82	46.86	46.11	46.14	202,002	-0.72(-1.54%)
Sep 22, 2016	46.06	47.09	45.84	46.87	433,708	+1.08(+2.36%)
Sep 21, 2016	45.18	45.80	44.75	45.79	204,733	+0.68(+1.50%)
Sep 20, 2016	45.20	45.33	44.72	45.11	244,332	+0.24(+0.52%)
Sep 19, 2016	45.11	45.40	44.39	44.88	178,549	+0.11(+0.24%)
Sep 16, 2016	45.14	45.26	44.35	44.77	796,709	-0.24(-0.53%)
Sep 15, 2016	44.19	45.01	44.02	45.01	231,903	+0.92(+2.09%)
Sep 14, 2016	44.44	44.87	43.80	44.09	230,992	-0.33(-0.74%)
Sep 13, 2016	44.09	44.65	44.05	44.41	549,362	+0.24(+0.53%)
Sep 12, 2016	43.53	44.38	43.12	44.18	597,419	+0.51(+1.16%)
Sep 09, 2016	45.22	45.27	43.66	43.67	355,110	-1.99(-4.37%)
Sep 08, 2016	45.63	45.82	45.23	45.66	344,840	-0.24(-0.51%)
Sep 07, 2016	45.83	45.96	45.33	45.90	393,332	-0.08(-0.18%)
Sep 06, 2016	46.52	46.52	45.43	45.98	317,362	-0.66(-1.41%)
Sep 02, 2016	46.55	46.64	46.64	46.64	458,324	+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.