Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.26	46.26	46.26	0	-0.55(-1.17%)
Dec 29, 2016	46.66	47.25	46.60	46.81	106,732	+0.12(+0.26%)
Dec 28, 2016	47.26	47.30	46.23	46.69	142,832	-0.58(-1.22%)
Dec 27, 2016	46.81	47.99	46.75	47.26	249,499	+0.24(+0.52%)
Dec 23, 2016		47.02	47.02	47.02	0	+0.27(+0.58%)
Dec 22, 2016	47.39	47.84	46.63	46.75	191,247	-0.58(-1.22%)
Dec 21, 2016	46.39	47.96	46.39	47.33	244,718	+0.79(+1.69%)
Dec 20, 2016	45.32	46.54	44.96	46.54	163,315	+1.42(+3.16%)
Dec 19, 2016	44.93	45.26	44.81	45.11	173,706	+0.24(+0.54%)
Dec 16, 2016	44.69	45.48	44.54	44.87	460,461	+0.39(+0.89%)
Dec 15, 2016	44.08	45.08	43.75	44.48	187,590	+0.55(+1.24%)
Dec 14, 2016	44.45	45.08	43.87	43.93	198,792	-0.42(-0.96%)
Dec 13, 2016	45.32	45.42	44.23	44.35	318,178	-0.64(-1.42%)
Dec 12, 2016	44.96	45.29	44.45	44.99	130,902	-0.30(-0.67%)
Dec 09, 2016	45.51	45.80	43.71	45.29	140,680	+0.03(+0.07%)
Dec 08, 2016	45.02	45.32	44.48	45.26	223,162	+0.67(+1.50%)
Dec 07, 2016	44.05	44.87	43.38	44.60	218,170	+0.85(+1.94%)
Dec 06, 2016	43.23	44.02	42.57	43.75	127,804	+0.85(+1.98%)
Dec 05, 2016	42.05	43.41	42.02	42.90	210,975	+0.85(+2.02%)
Dec 02, 2016	42.41	44.22	42.02	42.05	148,608	-0.27(-0.64%)
Dec 01, 2016	43.20	43.54	42.05	42.32	229,512	-0.94(-2.17%)
Nov 30, 2016	43.72	44.09	42.61	43.26	177,654	-0.33(-0.76%)
Nov 29, 2016	41.53	44.17	41.35	43.60	416,978	+2.27(+5.50%)
Nov 28, 2016	42.44	42.44	41.11	41.32	217,359	-1.06(-2.50%)
Nov 25, 2016	42.11	42.44	42.03	42.38	73,990	+0.36(+0.87%)
Nov 23, 2016		42.02	42.02	42.02	0	+0.15(+0.36%)
Nov 22, 2016	41.32	41.88	41.05	41.87	139,979	+0.73(+1.77%)
Nov 21, 2016	41.02	41.20	40.59	41.14	110,062	+0.55(+1.34%)
Nov 18, 2016	41.05	41.11	40.02	40.59	141,922	-0.36(-0.89%)
Nov 17, 2016	39.56	41.20	39.26	40.96	256,981	+1.64(+4.16%)
Nov 16, 2016	37.81	39.35	37.05	39.32	223,339	+1.42(+3.76%)
Nov 15, 2016	37.29	38.14	36.38	37.90	68,162	+0.39(+1.05%)
Nov 14, 2016	37.59	37.96	36.88	37.50	114,117	+0.39(+1.06%)
Nov 11, 2016	36.59	37.32	36.11	37.11	265,048	+0.73(+2.00%)
Nov 10, 2016	35.71	36.77	35.44	36.38	165,631	+0.97(+2.74%)
Nov 09, 2016	34.47	35.99	32.65	35.41	281,134	+0.42(+1.21%)
Nov 08, 2016	34.32	35.08	34.20	34.99	88,251	+0.49(+1.41%)
Nov 07, 2016	34.32	34.86	33.92	34.50	151,667	+0.85(+2.52%)
Nov 04, 2016	33.38	34.32	33.17	33.65	142,131	+0.39(+1.18%)
Nov 03, 2016	33.59	33.63	33.08	33.26	171,021	-0.30(-0.90%)
Nov 02, 2016	33.35	33.83	30.80	33.56	203,152	+0.00(+0.00%)
Nov 01, 2016	34.71	35.02	33.50	33.56	214,784	-1.21(-3.49%)
Oct 31, 2016	34.44	34.83	33.90	34.77	215,251	+0.45(+1.32%)
Oct 28, 2016	34.17	35.90	33.71	34.32	206,660	+0.12(+0.35%)
Oct 27, 2016	35.96	37.14	34.14	34.20	411,017	-1.27(-3.59%)
Oct 26, 2016	35.96	36.29	35.14	35.47	272,600	-0.76(-2.09%)
Oct 25, 2016	37.44	37.68	36.17	36.23	224,291	-1.55(-4.09%)
Oct 24, 2016	37.29	38.11	37.29	37.78	128,032	+0.70(+1.88%)
Oct 21, 2016	36.90	37.32	36.56	37.08	129,485	-0.06(-0.16%)
Oct 20, 2016	37.53	37.76	36.62	37.14	133,641	-0.58(-1.53%)
Oct 19, 2016	38.02	38.14	37.47	37.71	99,489	-0.15(-0.40%)
Oct 18, 2016	38.26	38.32	37.71	37.87	80,003	-0.15(-0.40%)
Oct 17, 2016	37.74	38.59	37.74	38.02	79,220	+0.35(+0.92%)
Oct 14, 2016	38.21	38.33	37.64	37.67	163,235	-0.26(-0.69%)
Oct 13, 2016	38.41	38.41	37.86	37.93	185,814	-0.67(-1.73%)
Oct 12, 2016	38.23	38.81	38.07	38.60	75,148	+0.41(+1.06%)
Oct 11, 2016	39.38	39.38	38.01	38.19	114,977	-1.12(-2.85%)
Oct 10, 2016	38.13	39.32	38.05	39.32	159,926	+1.50(+3.96%)
Oct 07, 2016	39.00	39.00	37.78	37.82	239,467	-1.18(-3.03%)
Oct 06, 2016	37.79	39.08	37.48	39.00	231,064	+1.10(+2.90%)
Oct 05, 2016	38.15	38.48	37.84	37.90	136,939	-0.24(-0.64%)
Oct 04, 2016	38.01	38.48	37.41	38.15	197,491	-0.01(-0.02%)

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.