Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.04	48.24	47.71	47.82	3,984,708	-0.07(-0.14%)
Nov 29, 2016	47.49	48.01	47.49	47.88	2,438,125	+0.28(+0.60%)
Nov 28, 2016	47.46	47.83	47.26	47.60	2,836,990	-0.03(-0.06%)
Nov 25, 2016	47.79	47.92	47.51	47.63	847,864	+0.00(+0.00%)
Nov 23, 2016		47.63	47.63	47.63	0	+0.52(+1.11%)
Nov 22, 2016	47.32	47.46	46.57	47.11	3,180,200	-0.35(-0.74%)
Nov 21, 2016	47.41	47.60	47.22	47.46	2,876,485	+0.10(+0.22%)
Nov 18, 2016	46.75	47.56	46.73	47.35	5,002,312	+0.65(+1.38%)
Nov 17, 2016	46.58	47.04	46.32	46.71	3,840,376	+0.35(+0.76%)
Nov 16, 2016	46.76	47.12	46.29	46.36	3,099,117	-0.29(-0.63%)
Nov 15, 2016	46.23	46.69	45.78	46.65	6,318,098	+0.18(+0.39%)
Nov 14, 2016	48.26	48.40	46.41	46.47	3,879,084	-1.57(-3.26%)
Nov 11, 2016	48.25	48.37	47.58	48.04	3,715,973	-0.46(-0.94%)
Nov 10, 2016	49.02	49.20	47.91	48.49	5,965,118	+0.09(+0.18%)
Nov 09, 2016	49.25	49.54	47.76	48.41	5,376,265	+0.64(+1.33%)
Nov 08, 2016	47.19	48.36	46.84	47.77	4,058,606	+0.33(+0.70%)
Nov 07, 2016	48.05	48.25	47.29	47.44	9,866,200	+0.04(+0.08%)
Nov 04, 2016	46.57	47.67	46.48	47.40	4,461,009	+0.94(+2.02%)
Nov 03, 2016	47.62	47.67	46.23	46.46	4,793,972	-1.10(-2.31%)
Nov 02, 2016	48.32	48.39	46.35	47.56	8,540,933	+2.71(+6.05%)
Nov 01, 2016	45.19	45.46	44.48	44.85	9,190,152	-0.43(-0.95%)
Oct 31, 2016	46.12	46.21	45.24	45.28	4,893,856	-0.72(-1.57%)
Oct 28, 2016	45.93	46.15	45.37	46.00	3,823,405	-0.20(-0.43%)
Oct 27, 2016	46.53	46.65	46.09	46.20	2,707,179	+0.00(+0.00%)
Oct 26, 2016	46.95	47.02	46.16	46.20	4,148,852	-1.16(-2.44%)
Oct 25, 2016	47.80	47.80	47.02	47.35	3,755,306	-0.99(-2.04%)
Oct 24, 2016	48.37	48.49	48.13	48.34	1,767,232	+0.09(+0.18%)
Oct 21, 2016	48.29	48.47	48.03	48.25	2,145,368	-0.34(-0.70%)
Oct 20, 2016	48.39	48.70	48.28	48.59	1,581,172	+0.18(+0.37%)
Oct 19, 2016	48.68	48.68	48.14	48.41	1,694,603	+0.05(+0.10%)
Oct 18, 2016	47.90	48.43	47.85	48.37	2,145,777	+0.98(+2.06%)
Oct 17, 2016	47.51	47.64	47.24	47.39	2,791,842	-0.14(-0.30%)
Oct 14, 2016	48.46	48.47	47.53	47.53	2,623,747	-0.80(-1.65%)
Oct 13, 2016	48.43	48.50	47.97	48.33	2,968,741	-0.38(-0.78%)
Oct 12, 2016	48.34	48.85	48.11	48.71	4,858,345	+0.44(+0.90%)
Oct 11, 2016	49.55	49.59	47.58	48.27	7,930,398	-1.64(-3.28%)
Oct 10, 2016	49.26	50.34	49.26	49.91	3,292,746	+0.80(+1.62%)
Oct 07, 2016	49.33	49.46	48.83	49.12	3,508,688	+0.19(+0.39%)
Oct 06, 2016	49.20	49.25	48.69	48.93	2,852,959	-0.50(-1.02%)
Oct 05, 2016	49.55	49.66	49.21	49.43	2,753,286	-0.12(-0.25%)
Oct 04, 2016	49.66	49.82	49.05	49.55	3,367,355	-0.05(-0.10%)
Oct 03, 2016	49.03	49.66	48.90	49.60	2,547,019	+0.33(+0.67%)
Sep 30, 2016	48.44	49.37	48.26	49.27	4,184,677	+0.94(+1.94%)
Sep 29, 2016	49.01	49.17	48.24	48.33	3,037,984	-0.69(-1.41%)
Sep 28, 2016	49.24	49.42	48.52	49.02	2,999,942	-0.11(-0.23%)
Sep 27, 2016	48.50	49.14	48.21	49.13	3,381,734	+0.63(+1.29%)
Sep 26, 2016	48.69	48.69	48.37	48.51	3,448,850	-0.28(-0.58%)
Sep 23, 2016	48.91	49.04	48.62	48.79	2,703,043	-0.11(-0.23%)
Sep 22, 2016	48.50	49.09	48.45	48.91	3,350,170	+0.54(+1.12%)
Sep 21, 2016	47.93	48.42	47.76	48.37	2,625,976	+0.44(+0.91%)
Sep 20, 2016	47.98	48.07	47.85	47.93	1,818,749	+0.27(+0.56%)
Sep 19, 2016	47.98	48.15	47.62	47.67	2,564,188	-0.18(-0.38%)
Sep 16, 2016	48.19	48.19	47.65	47.85	9,162,824	-0.20(-0.41%)
Sep 15, 2016	48.04	48.24	47.55	48.05	3,516,501	+0.16(+0.34%)
Sep 14, 2016	47.76	48.15	47.69	47.88	3,741,895	+0.22(+0.46%)
Sep 13, 2016	48.05	48.23	47.54	47.67	4,096,014	-0.79(-1.62%)
Sep 12, 2016	47.54	48.63	47.43	48.45	5,994,153	+0.72(+1.51%)
Sep 09, 2016	48.53	48.53	47.72	47.73	3,349,917	-0.97(-1.98%)
Sep 08, 2016	49.29	49.35	48.59	48.70	5,824,493	-0.60(-1.21%)
Sep 07, 2016	48.73	49.30	48.68	49.30	3,976,532	+0.71(+1.46%)
Sep 06, 2016	48.70	48.98	48.46	48.59	4,177,754	+0.03(+0.06%)
Sep 02, 2016	48.63	48.56	48.56	48.56	2,350,457	+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.