Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		57.16	57.16	57.16	0	-0.25(-0.44%)
Dec 29, 2016	57.48	57.94	57.27	57.41	313,085	-0.03(-0.05%)
Dec 28, 2016	58.25	58.30	57.37	57.44	335,770	-0.85(-1.46%)
Dec 27, 2016	58.06	58.38	57.74	58.29	383,023	+0.35(+0.61%)
Dec 23, 2016		57.94	57.94	57.94	0	+0.43(+0.75%)
Dec 22, 2016	57.74	57.76	57.12	57.51	759,497	-0.07(-0.12%)
Dec 21, 2016	57.56	57.85	56.00	57.58	1,006,796	-0.42(-0.73%)
Dec 20, 2016	58.24	58.37	57.76	58.00	590,807	-0.16(-0.27%)
Dec 19, 2016	57.63	58.58	57.63	58.16	761,412	+0.70(+1.21%)
Dec 16, 2016	57.78	58.18	57.25	57.46	2,418,175	-0.41(-0.71%)
Dec 15, 2016	57.35	58.26	57.02	57.87	1,092,003	+0.54(+0.94%)
Dec 14, 2016	57.58	58.46	57.19	57.33	2,403,352	-0.45(-0.78%)
Dec 13, 2016	58.67	59.25	57.71	57.78	1,455,716	-1.19(-2.02%)
Dec 12, 2016	58.85	59.31	58.19	58.98	2,220,380	-0.69(-1.16%)
Dec 09, 2016	58.73	59.68	58.73	59.67	1,546,031	-0.23(-0.39%)
Dec 08, 2016	59.29	60.19	59.27	59.91	1,642,668	+0.64(+1.07%)
Dec 07, 2016	58.62	59.29	58.49	59.27	1,010,174	+0.65(+1.10%)
Dec 06, 2016	57.73	58.72	57.65	58.62	1,220,897	+0.57(+0.98%)
Dec 05, 2016	57.83	58.07	57.58	58.06	1,177,170	+0.63(+1.09%)
Dec 02, 2016	57.20	57.56	56.86	57.43	1,166,279	+0.25(+0.44%)
Dec 01, 2016	56.87	57.56	56.71	57.18	1,131,226	+0.22(+0.38%)
Nov 30, 2016	57.52	57.59	56.77	56.96	1,049,487	-0.37(-0.65%)
Nov 29, 2016	57.59	58.01	57.29	57.33	1,023,596	-0.38(-0.66%)
Nov 28, 2016	57.21	57.89	57.06	57.72	1,497,638	+0.31(+0.55%)
Nov 25, 2016	57.07	57.50	56.73	57.40	468,520	+0.57(+1.00%)
Nov 23, 2016		56.84	56.84	56.84	0	+0.60(+1.06%)
Nov 22, 2016	54.84	56.30	54.64	56.24	1,569,978	+1.56(+2.86%)
Nov 21, 2016	54.36	54.88	54.11	54.67	943,199	+0.39(+0.72%)
Nov 18, 2016	54.68	54.75	54.13	54.28	748,871	-0.46(-0.84%)
Nov 17, 2016	54.38	55.05	54.26	54.74	1,193,909	+0.34(+0.63%)
Nov 16, 2016	54.66	54.78	54.37	54.40	1,029,512	-0.25(-0.47%)
Nov 15, 2016	54.66	54.80	53.58	54.65	1,681,579	+0.16(+0.29%)
Nov 14, 2016	53.83	54.65	53.83	54.50	1,489,093	+0.69(+1.29%)
Nov 11, 2016	53.31	53.92	53.30	53.80	1,499,754	+0.51(+0.95%)
Nov 10, 2016	53.68	54.10	52.85	53.30	2,311,368	-0.08(-0.15%)
Nov 09, 2016	52.34	53.94	52.22	53.37	2,730,801	+0.95(+1.81%)
Nov 08, 2016	52.30	52.79	51.79	52.42	1,652,171	-0.14(-0.26%)
Nov 07, 2016	52.81	53.25	52.42	52.56	1,615,930	+0.34(+0.66%)
Nov 04, 2016	52.39	52.73	52.11	52.22	1,665,722	-0.33(-0.63%)
Nov 03, 2016	52.46	52.98	52.32	52.55	1,796,697	+0.23(+0.45%)
Nov 02, 2016	53.16	53.66	52.25	52.32	2,504,560	-0.48(-0.91%)
Nov 01, 2016	52.07	53.63	52.07	52.80	5,790,768	+3.55(+7.21%)
Oct 31, 2016	49.34	49.81	48.99	49.25	1,642,509	+0.17(+0.34%)
Oct 28, 2016	49.35	49.60	48.88	49.08	1,331,155	-0.27(-0.55%)
Oct 27, 2016	49.35	49.66	48.84	49.35	2,330,671	+0.05(+0.10%)
Oct 26, 2016	47.41	49.34	47.30	49.31	2,273,375	+1.92(+4.04%)
Oct 25, 2016	47.45	47.87	47.38	47.39	1,010,125	-0.04(-0.08%)
Oct 24, 2016	47.64	47.81	47.29	47.43	477,841	+0.32(+0.69%)
Oct 21, 2016	46.88	47.24	46.67	47.11	767,576	-0.07(-0.14%)
Oct 20, 2016	47.50	48.01	46.85	47.17	1,043,642	-0.32(-0.68%)
Oct 19, 2016	47.07	47.63	46.67	47.50	1,428,435	+0.64(+1.36%)
Oct 18, 2016	45.48	46.90	45.48	46.86	1,596,449	+1.74(+3.86%)
Oct 17, 2016	44.64	45.23	44.64	45.12	845,337	+0.38(+0.85%)
Oct 14, 2016	45.14	45.30	44.74	44.74	1,113,850	-0.12(-0.26%)
Oct 13, 2016	44.48	45.00	44.04	44.86	748,809	+0.02(+0.04%)
Oct 12, 2016	45.14	45.33	44.81	44.84	794,642	-0.35(-0.78%)
Oct 11, 2016	45.48	45.69	44.69	45.19	1,148,168	-0.32(-0.71%)
Oct 10, 2016	45.42	45.85	45.34	45.51	546,904	+0.17(+0.37%)
Oct 07, 2016	45.54	45.73	44.76	45.34	1,086,978	-0.72(-1.57%)
Oct 06, 2016	46.15	46.45	45.68	46.07	1,163,030	-0.10(-0.21%)
Oct 05, 2016	44.60	46.20	44.60	46.17	1,588,517	+1.39(+3.10%)
Oct 04, 2016	44.73	45.04	44.38	44.78	875,782	+0.07(+0.15%)

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.