Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	46.48	46.48	46.11	46.17	3,082,365	-0.12(-0.26%)
Nov 29, 2016	46.01	46.39	45.99	46.29	2,346,943	+0.32(+0.70%)
Nov 28, 2016	46.06	46.19	45.94	45.97	1,753,494	+0.00(+0.00%)
Nov 25, 2016	45.81	45.97	45.81	45.97	648,133	+0.20(+0.44%)
Nov 23, 2016		45.77	45.77	45.77	0	-0.55(-1.18%)
Nov 22, 2016	45.75	46.32	45.75	46.31	3,586,025	+1.10(+2.43%)
Nov 21, 2016	45.32	45.40	45.15	45.21	1,788,511	+0.18(+0.40%)
Nov 18, 2016	45.48	45.53	45.02	45.03	4,194,597	-0.38(-0.84%)
Nov 17, 2016	45.61	45.69	45.39	45.41	2,726,519	-0.02(-0.04%)
Nov 16, 2016	45.42	45.61	45.22	45.43	2,674,054	-0.43(-0.95%)
Nov 15, 2016	45.44	45.94	45.39	45.86	3,469,207	+0.50(+1.11%)
Nov 14, 2016	45.44	45.56	45.27	45.36	4,642,818	-0.45(-0.98%)
Nov 11, 2016	45.79	46.03	45.36	45.81	5,553,360	-0.23(-0.49%)
Nov 10, 2016	46.75	46.83	45.77	46.04	10,269,256	-0.54(-1.15%)
Nov 09, 2016	46.93	47.26	46.55	46.57	10,327,080	-2.29(-4.68%)
Nov 08, 2016	48.32	49.03	48.23	48.86	4,458,000	+0.53(+1.09%)
Nov 07, 2016	47.79	48.38	47.79	48.33	4,169,220	+1.20(+2.54%)
Nov 04, 2016	47.11	47.45	47.08	47.14	2,873,518	-0.14(-0.29%)
Nov 03, 2016	47.42	47.58	47.21	47.28	2,560,943	+0.05(+0.11%)
Nov 02, 2016	47.43	47.49	47.08	47.22	2,983,968	-0.36(-0.76%)
Nov 01, 2016	48.13	48.13	47.39	47.59	3,650,537	-0.39(-0.81%)
Oct 31, 2016	47.89	48.06	47.80	47.98	2,223,267	+0.09(+0.18%)
Oct 28, 2016	48.04	48.24	47.70	47.89	3,359,875	+0.03(+0.07%)
Oct 27, 2016	48.38	48.38	47.84	47.86	2,229,456	-0.32(-0.67%)
Oct 26, 2016	48.34	48.42	48.13	48.18	2,453,450	-0.79(-1.61%)
Oct 25, 2016	48.97	49.01	48.79	48.97	1,822,288	+0.02(+0.04%)
Oct 24, 2016	49.29	49.29	48.88	48.95	1,653,061	+0.24(+0.50%)
Oct 21, 2016	48.51	48.79	48.43	48.71	3,617,810	-0.19(-0.39%)
Oct 20, 2016	49.06	49.21	48.78	48.90	2,316,749	-0.55(-1.10%)
Oct 19, 2016	49.29	49.52	49.19	49.44	1,401,623	+0.38(+0.78%)
Oct 18, 2016	49.06	49.23	48.99	49.06	2,124,677	+0.81(+1.67%)
Oct 17, 2016	48.19	48.33	48.15	48.25	1,344,451	+0.27(+0.56%)
Oct 14, 2016	48.47	48.58	47.99	47.99	3,426,670	-0.16(-0.32%)
Oct 13, 2016	47.85	48.27	47.60	48.14	3,094,084	-0.48(-0.98%)
Oct 12, 2016	48.48	48.81	48.41	48.62	2,632,866	+0.05(+0.11%)
Oct 11, 2016	48.97	48.97	48.43	48.57	4,019,180	-1.88(-3.73%)
Oct 10, 2016	50.24	50.60	50.24	50.45	1,499,189	+0.51(+1.02%)
Oct 07, 2016	50.35	50.35	49.69	49.94	2,327,612	-0.30(-0.60%)
Oct 06, 2016	49.81	50.27	49.73	50.24	3,539,271	+0.26(+0.52%)
Oct 05, 2016	49.81	50.03	49.72	49.98	2,232,614	+0.64(+1.30%)
Oct 04, 2016	50.01	50.08	49.28	49.34	3,796,797	-0.97(-1.93%)
Oct 03, 2016	50.27	50.44	50.01	50.31	2,910,754	-0.08(-0.15%)
Sep 30, 2016	50.24	50.53	50.05	50.39	2,419,892	+0.28(+0.55%)
Sep 29, 2016	50.73	50.79	49.96	50.11	2,889,580	-0.71(-1.40%)
Sep 28, 2016	50.43	50.82	50.13	50.82	2,701,059	+0.29(+0.57%)
Sep 27, 2016	50.20	50.54	50.09	50.53	1,989,978	+1.10(+2.23%)
Sep 26, 2016	49.76	49.81	49.42	49.43	2,072,176	-0.54(-1.08%)
Sep 23, 2016	50.19	50.28	49.95	49.97	1,888,888	-0.56(-1.11%)
Sep 22, 2016	50.61	50.81	50.36	50.53	2,809,880	+0.40(+0.80%)
Sep 21, 2016	49.20	50.21	49.14	50.14	4,008,463	+1.40(+2.88%)
Sep 20, 2016	48.79	48.88	48.64	48.73	1,837,491	+0.42(+0.88%)
Sep 19, 2016	48.51	48.66	48.30	48.31	3,134,519	+0.46(+0.96%)
Sep 16, 2016	47.67	47.92	47.29	47.85	3,418,145	-0.29(-0.61%)
Sep 15, 2016	47.79	48.21	47.54	48.14	5,636,714	+0.55(+1.15%)
Sep 14, 2016	47.49	48.17	47.49	47.60	4,769,534	+0.21(+0.44%)
Sep 13, 2016	47.96	47.96	47.31	47.39	5,459,467	-1.58(-3.22%)
Sep 12, 2016	48.02	49.11	47.99	48.97	3,768,396	+0.11(+0.23%)
Sep 09, 2016	49.78	49.78	48.84	48.85	3,822,580	-1.72(-3.39%)
Sep 08, 2016	50.94	50.95	50.53	50.57	2,604,241	-0.59(-1.15%)
Sep 07, 2016	51.12	51.26	51.03	51.16	3,342,627	+0.04(+0.08%)
Sep 06, 2016	50.46	51.16	50.37	51.12	5,226,886	+1.53(+3.09%)
Sep 02, 2016	49.55	49.58	49.58	49.58	3,537,033	+0.51(+1.04%)

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.