Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.59	48.68	47.19	47.37	171,171	-1.34(-2.75%)
Nov 29, 2016	47.53	48.77	47.53	48.71	153,886	+0.95(+1.99%)
Nov 28, 2016	47.72	47.95	47.53	47.76	151,885	-0.11(-0.23%)
Nov 25, 2016	47.95	48.12	47.74	47.87	103,051	-0.01(-0.02%)
Nov 23, 2016		47.88	47.88	47.88	0	-0.32(-0.66%)
Nov 22, 2016	48.14	48.50	47.50	48.20	114,032	+0.06(+0.12%)
Nov 21, 2016	47.13	48.47	47.12	48.14	184,624	+1.10(+2.34%)
Nov 18, 2016	47.34	47.36	46.63	47.04	130,089	-0.35(-0.74%)
Nov 17, 2016	47.32	47.50	47.05	47.39	141,247	+0.06(+0.13%)
Nov 16, 2016	47.63	47.90	46.98	47.33	162,733	-0.33(-0.69%)
Nov 15, 2016	47.82	47.93	47.30	47.66	517,750	-0.10(-0.21%)
Nov 14, 2016	48.50	48.58	47.36	47.76	265,849	-0.74(-1.53%)
Nov 11, 2016	48.34	48.76	47.93	48.50	171,421	-0.12(-0.25%)
Nov 10, 2016	48.83	49.28	48.15	48.62	286,009	-1.52(-3.03%)
Nov 09, 2016	46.45	50.20	46.05	50.14	357,671	+2.19(+4.57%)
Nov 08, 2016	47.68	48.35	47.60	47.95	260,627	+0.11(+0.23%)
Nov 07, 2016	47.43	48.38	47.43	47.84	197,874	+0.72(+1.53%)
Nov 04, 2016	47.18	47.50	46.97	47.12	175,800	-0.23(-0.49%)
Nov 03, 2016	47.48	47.82	47.21	47.35	176,307	-0.26(-0.55%)
Nov 02, 2016	47.41	48.05	47.41	47.61	174,159	+0.06(+0.13%)
Nov 01, 2016	47.54	47.99	47.21	47.55	116,783	+0.08(+0.17%)
Oct 31, 2016	46.87	47.65	46.78	47.47	145,434	+0.40(+0.85%)
Oct 28, 2016	46.50	47.24	46.50	47.07	130,357	+0.50(+1.07%)
Oct 27, 2016	47.33	47.33	46.44	46.57	134,202	-0.61(-1.29%)
Oct 26, 2016	47.33	47.90	46.99	47.18	117,675	-0.32(-0.67%)
Oct 25, 2016	47.56	47.87	47.33	47.50	129,415	-0.04(-0.08%)
Oct 24, 2016	46.83	47.64	46.83	47.54	103,149	+0.73(+1.56%)
Oct 21, 2016	46.95	46.95	46.54	46.81	184,089	-0.44(-0.93%)
Oct 20, 2016	47.22	47.54	47.00	47.25	87,047	-0.25(-0.53%)
Oct 19, 2016	47.28	47.72	47.10	47.50	107,044	+0.21(+0.44%)
Oct 18, 2016	47.11	47.79	47.09	47.29	148,518	+0.66(+1.42%)
Oct 17, 2016	46.91	47.11	46.56	46.63	97,815	-0.42(-0.89%)
Oct 14, 2016	46.79	47.42	46.76	47.05	128,726	+0.43(+0.92%)
Oct 13, 2016	46.33	46.97	45.73	46.62	161,528	-0.19(-0.41%)
Oct 12, 2016	46.72	47.00	46.55	46.81	119,942	-0.19(-0.40%)
Oct 11, 2016	47.67	48.12	46.87	47.00	108,138	-0.98(-2.04%)
Oct 10, 2016	48.04	48.38	47.92	47.98	66,351	-0.04(-0.08%)
Oct 07, 2016	48.26	48.45	47.44	48.02	139,961	-0.55(-1.13%)
Oct 06, 2016	47.99	48.63	47.99	48.57	93,060	+0.20(+0.41%)
Oct 05, 2016	47.78	48.74	47.78	48.37	124,905	+0.58(+1.21%)
Oct 04, 2016	47.05	47.93	47.05	47.79	126,875	+0.49(+1.04%)
Oct 03, 2016	47.28	47.67	46.90	47.30	161,838	-0.33(-0.69%)
Sep 30, 2016	47.90	48.25	47.20	47.63	176,212	-0.05(-0.10%)
Sep 29, 2016	48.16	48.54	47.60	47.68	199,792	-0.63(-1.30%)
Sep 28, 2016	47.92	48.45	47.84	48.31	189,163	+0.23(+0.48%)
Sep 27, 2016	47.71	48.41	47.64	48.08	145,179	+0.27(+0.56%)
Sep 26, 2016	47.74	48.00	47.43	47.81	108,427	-0.35(-0.73%)
Sep 23, 2016	48.10	48.79	48.00	48.16	133,354	-0.39(-0.80%)
Sep 22, 2016	48.14	48.72	48.14	48.55	127,269	+0.72(+1.51%)
Sep 21, 2016	47.30	47.91	47.08	47.83	100,360	+0.62(+1.31%)
Sep 20, 2016	46.93	47.83	46.93	47.21	160,638	+0.30(+0.64%)
Sep 19, 2016	46.42	47.19	46.38	46.91	128,469	+0.56(+1.21%)
Sep 16, 2016	46.58	46.71	45.95	46.35	127,935	-0.48(-1.02%)
Sep 15, 2016	46.19	47.11	46.13	46.83	132,991	+0.79(+1.72%)
Sep 14, 2016	45.96	46.45	45.91	46.04	117,936	-0.07(-0.15%)
Sep 13, 2016	47.37	47.37	46.02	46.11	168,415	-1.76(-3.68%)
Sep 12, 2016	46.54	48.11	46.52	47.87	145,885	+0.70(+1.48%)
Sep 09, 2016	47.60	47.64	46.81	47.17	157,467	-0.83(-1.73%)
Sep 08, 2016	49.54	49.54	47.95	48.00	268,712	-1.94(-3.88%)
Sep 07, 2016	50.07	50.40	49.76	49.94	85,902	-0.40(-0.79%)
Sep 06, 2016	50.41	50.46	49.62	50.34	138,496	+0.32(+0.64%)
Sep 02, 2016	49.73	50.02	50.02	50.02	167,100	+0.18(+0.36%)

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.