Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		50.10	50.10	50.10	0	+0.14(+0.28%)
Dec 29, 2016	50.62	50.69	49.61	49.96	1,628,529	-0.52(-1.03%)
Dec 28, 2016	51.21	51.28	50.33	50.48	987,498	-0.71(-1.38%)
Dec 27, 2016	51.00	51.25	50.82	51.19	628,681	+0.25(+0.49%)
Dec 23, 2016		50.94	50.94	50.94	0	+0.17(+0.33%)
Dec 22, 2016	50.88	51.00	50.39	50.77	1,284,874	-0.10(-0.19%)
Dec 21, 2016	50.58	51.15	50.30	50.86	2,329,721	+0.32(+0.63%)
Dec 20, 2016	50.49	51.01	50.20	50.55	9,939,422	+0.61(+1.22%)
Dec 19, 2016	50.00	50.09	49.47	49.94	2,314,771	+0.16(+0.33%)
Dec 16, 2016	50.73	50.73	49.77	49.77	5,591,276	-0.69(-1.37%)
Dec 15, 2016	50.37	50.92	49.83	50.47	3,341,137	+0.79(+1.60%)
Dec 14, 2016	49.63	51.05	48.84	49.67	4,710,050	-0.38(-0.75%)
Dec 13, 2016	50.72	50.81	49.60	50.05	3,183,818	-0.43(-0.85%)
Dec 12, 2016	51.07	51.64	50.07	50.47	3,895,149	-0.87(-1.68%)
Dec 09, 2016	50.98	51.35	50.59	51.34	2,630,893	+0.30(+0.59%)
Dec 08, 2016	50.50	51.61	49.89	51.04	3,141,175	+0.93(+1.86%)
Dec 07, 2016	49.57	50.35	49.12	50.11	4,204,176	+0.48(+0.97%)
Dec 06, 2016	48.66	49.65	48.10	49.62	2,384,564	+1.20(+2.47%)
Dec 05, 2016	48.47	48.86	48.00	48.43	2,979,549	+0.51(+1.07%)
Dec 02, 2016	47.40	48.19	47.21	47.91	2,858,417	+0.16(+0.34%)
Dec 01, 2016	46.93	47.97	46.90	47.75	2,899,401	+1.02(+2.18%)
Nov 30, 2016	46.13	46.91	46.09	46.73	4,248,465	+1.47(+3.24%)
Nov 29, 2016	45.28	45.67	45.09	45.27	2,545,330	+0.45(+1.01%)
Nov 28, 2016	45.44	45.82	44.76	44.81	2,137,448	-0.76(-1.66%)
Nov 25, 2016	45.51	45.60	45.17	45.57	636,395	-0.01(-0.02%)
Nov 23, 2016		45.58	45.58	45.58	0	+0.45(+1.01%)
Nov 22, 2016	44.97	45.40	44.73	45.12	2,101,123	+0.45(+1.02%)
Nov 21, 2016	44.80	45.00	44.45	44.67	3,355,138	-0.08(-0.18%)
Nov 18, 2016	44.43	44.78	44.27	44.75	4,724,189	+0.34(+0.78%)
Nov 17, 2016	43.41	44.42	43.36	44.40	4,667,774	+1.00(+2.30%)
Nov 16, 2016	43.20	43.97	43.09	43.41	4,364,782	-0.71(-1.61%)
Nov 15, 2016	42.84	44.12	42.54	44.12	4,962,331	+0.83(+1.91%)
Nov 14, 2016	42.72	43.57	42.47	43.29	5,191,363	+0.89(+2.11%)
Nov 11, 2016	41.05	42.65	40.87	42.39	5,073,871	+1.06(+2.55%)
Nov 10, 2016	40.36	41.60	40.29	41.34	6,091,149	+1.19(+2.98%)
Nov 09, 2016	39.98	40.31	38.20	40.14	5,423,881	+2.01(+5.27%)
Nov 08, 2016	38.03	38.29	37.48	38.14	1,716,941	+0.01(+0.04%)
Nov 07, 2016	38.08	38.30	37.86	38.12	1,968,534	+1.08(+2.91%)
Nov 04, 2016	36.97	37.46	36.52	37.04	2,257,665	+0.03(+0.08%)
Nov 03, 2016	37.24	37.53	37.01	37.01	2,208,363	+0.06(+0.16%)
Nov 02, 2016	38.00	38.08	36.82	36.96	3,792,008	-1.24(-3.24%)
Nov 01, 2016	38.41	38.52	37.57	38.19	2,470,261	+0.01(+0.02%)
Oct 31, 2016	38.31	38.43	38.11	38.19	2,905,787	+0.05(+0.13%)
Oct 28, 2016	38.41	38.41	37.81	38.14	3,475,865	-0.21(-0.55%)
Oct 27, 2016	38.47	38.55	38.00	38.35	3,108,914	+0.22(+0.58%)
Oct 26, 2016	37.73	38.23	37.68	38.13	2,169,244	+0.15(+0.41%)
Oct 25, 2016	37.92	38.25	37.73	37.97	2,433,588	+0.07(+0.17%)
Oct 24, 2016	38.05	38.23	37.81	37.91	2,403,310	+0.18(+0.49%)
Oct 21, 2016	37.44	37.86	37.17	37.73	3,747,483	-0.13(-0.35%)
Oct 20, 2016	37.83	38.03	37.49	37.86	4,555,514	-0.10(-0.25%)
Oct 19, 2016	36.97	38.15	36.79	37.95	5,787,440	+1.26(+3.44%)
Oct 18, 2016	36.24	37.05	35.69	36.69	6,676,974	+1.46(+4.14%)
Oct 17, 2016	35.48	35.65	35.10	35.23	2,820,829	-0.25(-0.70%)
Oct 14, 2016	35.75	35.91	35.25	35.48	2,228,058	+0.36(+1.02%)
Oct 13, 2016	35.19	35.23	34.54	35.12	2,061,255	-0.51(-1.44%)
Oct 12, 2016	35.64	35.96	35.55	35.64	1,612,508	-0.02(-0.06%)
Oct 11, 2016	36.08	36.25	35.36	35.66	3,168,261	-0.61(-1.68%)
Oct 10, 2016	36.26	36.47	36.11	36.27	1,715,652	+0.36(+1.00%)
Oct 07, 2016	36.01	36.27	35.32	35.91	2,491,575	-0.16(-0.45%)
Oct 06, 2016	36.19	36.37	35.71	36.07	2,269,159	-0.01(-0.02%)
Oct 05, 2016	35.43	36.38	35.35	36.08	3,524,631	+0.98(+2.80%)
Oct 04, 2016	34.48	35.42	34.35	35.09	2,648,603	+0.37(+1.06%)

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.