Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.92	48.12	47.60	47.70	3,994,186	-0.07(-0.14%)
Nov 29, 2016	47.37	47.89	47.37	47.77	2,443,925	+0.28(+0.60%)
Nov 28, 2016	47.34	47.71	47.15	47.49	2,843,738	-0.03(-0.06%)
Nov 25, 2016	47.68	47.80	47.40	47.52	849,880	+0.00(+0.00%)
Nov 23, 2016		47.52	47.52	47.52	0	+0.52(+1.11%)
Nov 22, 2016	47.20	47.34	46.46	46.99	3,187,764	-0.35(-0.74%)
Nov 21, 2016	47.30	47.48	47.11	47.34	2,883,327	+0.10(+0.22%)
Nov 18, 2016	46.63	47.45	46.62	47.24	5,014,210	+0.64(+1.38%)
Nov 17, 2016	46.47	46.92	46.21	46.60	3,849,510	+0.35(+0.76%)
Nov 16, 2016	46.64	47.00	46.18	46.25	3,106,488	-0.29(-0.63%)
Nov 15, 2016	46.12	46.58	45.67	46.54	6,333,126	+0.18(+0.39%)
Nov 14, 2016	48.15	48.29	46.30	46.36	3,888,311	-1.56(-3.26%)
Nov 11, 2016	48.14	48.25	47.47	47.92	3,724,811	-0.45(-0.94%)
Nov 10, 2016	48.91	49.09	47.80	48.38	5,979,306	+0.09(+0.18%)
Nov 09, 2016	49.13	49.42	47.65	48.29	5,389,053	+0.63(+1.33%)
Nov 08, 2016	47.08	48.25	46.73	47.66	4,068,260	+0.33(+0.70%)
Nov 07, 2016	47.93	48.14	47.17	47.33	9,889,668	+0.04(+0.08%)
Nov 04, 2016	46.45	47.55	46.37	47.29	4,471,620	+0.94(+2.02%)
Nov 03, 2016	47.51	47.55	46.12	46.35	4,805,375	-1.10(-2.31%)
Nov 02, 2016	48.21	48.27	46.24	47.45	8,561,249	+2.71(+6.05%)
Nov 01, 2016	45.08	45.36	44.37	44.74	9,212,012	-0.43(-0.95%)
Oct 31, 2016	46.01	46.10	45.13	45.17	4,905,496	-0.72(-1.57%)
Oct 28, 2016	45.82	46.04	45.27	45.89	3,832,500	-0.20(-0.43%)
Oct 27, 2016	46.42	46.54	45.98	46.09	2,713,618	+0.00(+0.00%)
Oct 26, 2016	46.83	46.91	46.05	46.09	4,158,720	-1.15(-2.44%)
Oct 25, 2016	47.69	47.69	46.91	47.24	3,764,238	-0.98(-2.04%)
Oct 24, 2016	48.25	48.38	48.02	48.22	1,771,436	+0.09(+0.18%)
Oct 21, 2016	48.18	48.36	47.91	48.14	2,150,471	-0.34(-0.70%)
Oct 20, 2016	48.27	48.58	48.16	48.48	1,584,933	+0.18(+0.37%)
Oct 19, 2016	48.56	48.56	48.03	48.30	1,698,634	+0.05(+0.10%)
Oct 18, 2016	47.79	48.32	47.73	48.25	2,150,881	+0.97(+2.06%)
Oct 17, 2016	47.39	47.52	47.13	47.28	2,798,483	-0.14(-0.30%)
Oct 14, 2016	48.35	48.35	47.42	47.42	2,629,988	-0.79(-1.65%)
Oct 13, 2016	48.32	48.38	47.86	48.21	2,975,803	-0.38(-0.78%)
Oct 12, 2016	48.22	48.73	48.00	48.59	4,869,901	+0.43(+0.90%)
Oct 11, 2016	49.43	49.47	47.47	48.16	7,949,261	-1.63(-3.28%)
Oct 10, 2016	49.14	50.22	49.14	49.79	3,300,578	+0.79(+1.62%)
Oct 07, 2016	49.22	49.34	48.72	49.00	3,517,034	+0.19(+0.39%)
Oct 06, 2016	49.08	49.13	48.57	48.81	2,859,745	-0.50(-1.02%)
Oct 05, 2016	49.43	49.54	49.09	49.31	2,759,835	-0.12(-0.25%)
Oct 04, 2016	49.55	49.70	48.93	49.43	3,375,365	-0.05(-0.10%)
Oct 03, 2016	48.91	49.55	48.79	49.48	2,553,077	+0.33(+0.67%)
Sep 30, 2016	48.33	49.25	48.15	49.15	4,194,631	+0.94(+1.94%)
Sep 29, 2016	48.90	49.06	48.13	48.21	3,045,210	-0.69(-1.41%)
Sep 28, 2016	49.12	49.30	48.40	48.90	3,007,077	-0.11(-0.23%)
Sep 27, 2016	48.38	49.03	48.09	49.02	3,389,777	+0.62(+1.29%)
Sep 26, 2016	48.57	48.57	48.25	48.39	3,457,054	-0.28(-0.58%)
Sep 23, 2016	48.79	48.92	48.51	48.68	2,709,472	-0.11(-0.23%)
Sep 22, 2016	48.38	48.97	48.34	48.79	3,358,139	+0.54(+1.12%)
Sep 21, 2016	47.82	48.31	47.65	48.25	2,632,222	+0.43(+0.91%)
Sep 20, 2016	47.87	47.96	47.73	47.82	1,823,075	+0.26(+0.56%)
Sep 19, 2016	47.87	48.04	47.51	47.55	2,570,287	-0.18(-0.38%)
Sep 16, 2016	48.07	48.07	47.53	47.73	9,184,619	-0.20(-0.41%)
Sep 15, 2016	47.92	48.13	47.44	47.93	3,524,865	+0.16(+0.34%)
Sep 14, 2016	47.65	48.04	47.58	47.77	3,750,795	+0.22(+0.46%)
Sep 13, 2016	47.94	48.12	47.43	47.55	4,105,757	-0.78(-1.62%)
Sep 12, 2016	47.43	48.52	47.32	48.34	6,008,410	+0.72(+1.51%)
Sep 09, 2016	48.41	48.41	47.61	47.62	3,357,885	-0.96(-1.98%)
Sep 08, 2016	49.17	49.24	48.47	48.58	5,838,347	-0.60(-1.21%)
Sep 07, 2016	48.61	49.19	48.56	49.18	3,985,990	+0.71(+1.46%)
Sep 06, 2016	48.58	48.86	48.35	48.47	4,187,691	+0.03(+0.06%)
Sep 02, 2016	48.52	48.44	48.44	48.44	2,356,048	+0.14(+0.29%)

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.