Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.72	47.72	47.72	0	-0.17(-0.35%)
Dec 29, 2016	47.94	48.70	47.47	47.89	293,377	-0.02(-0.04%)
Dec 28, 2016	48.59	48.59	47.23	47.91	343,681	-0.49(-1.01%)
Dec 27, 2016	48.13	48.66	48.04	48.40	228,579	-0.15(-0.31%)
Dec 23, 2016		48.55	48.55	48.55	0	+0.04(+0.08%)
Dec 22, 2016	48.84	48.84	48.29	48.51	397,660	-0.46(-0.94%)
Dec 21, 2016	48.88	49.25	48.60	48.97	348,913	+0.02(+0.04%)
Dec 20, 2016	48.75	49.35	47.88	48.95	409,522	+0.18(+0.37%)
Dec 19, 2016	47.81	48.81	47.36	48.77	387,732	+0.96(+2.01%)
Dec 16, 2016	47.24	48.16	47.15	47.81	1,082,328	+0.79(+1.68%)
Dec 15, 2016	46.02	47.06	45.75	47.02	686,942	+1.07(+2.33%)
Dec 14, 2016	46.16	47.31	45.80	45.95	756,991	-0.20(-0.43%)
Dec 13, 2016	45.68	46.43	44.86	46.15	1,214,166	+0.94(+2.08%)
Dec 12, 2016	46.02	46.53	44.97	45.21	761,452	-1.07(-2.31%)
Dec 09, 2016	46.40	47.40	45.78	46.28	954,305	-0.01(-0.02%)
Dec 08, 2016	44.51	48.12	43.54	46.29	2,260,142	-2.80(-5.70%)
Dec 07, 2016	48.59	49.58	47.78	49.09	567,721	+0.43(+0.88%)
Dec 06, 2016	49.29	49.29	48.44	48.66	639,395	-0.70(-1.42%)
Dec 05, 2016	48.66	49.42	47.88	49.36	586,567	+0.88(+1.82%)
Dec 02, 2016	47.14	48.66	46.75	48.48	474,048	+1.58(+3.37%)
Dec 01, 2016	46.88	47.49	46.28	46.90	739,494	-0.05(-0.11%)
Nov 30, 2016	46.96	47.06	45.91	46.95	753,443	-0.01(-0.02%)
Nov 29, 2016	47.14	47.63	46.52	46.96	505,934	+0.05(+0.11%)
Nov 28, 2016	47.20	47.95	46.65	46.91	519,703	-0.35(-0.74%)
Nov 25, 2016	47.10	47.61	46.73	47.26	228,190	+0.16(+0.34%)
Nov 23, 2016		47.10	47.10	47.10	0	-0.40(-0.84%)
Nov 22, 2016	47.78	48.20	47.32	47.50	508,129	-0.11(-0.23%)
Nov 21, 2016	48.00	48.36	47.22	47.61	375,271	-0.50(-1.04%)
Nov 18, 2016	48.38	48.65	47.91	48.11	443,797	-0.30(-0.62%)
Nov 17, 2016	48.58	48.76	48.12	48.41	427,966	-0.36(-0.74%)
Nov 16, 2016	49.43	49.61	48.62	48.77	517,233	-0.62(-1.26%)
Nov 15, 2016	48.50	49.74	46.84	49.39	861,548	+0.59(+1.21%)
Nov 14, 2016	45.49	48.91	45.38	48.80	731,495	+3.67(+8.13%)
Nov 11, 2016	44.08	45.25	42.98	45.13	506,022	+1.04(+2.36%)
Nov 10, 2016	43.69	44.50	43.61	44.09	659,342	+0.74(+1.71%)
Nov 09, 2016	41.94	43.37	41.49	43.35	359,142	+0.98(+2.31%)
Nov 08, 2016	42.33	42.92	42.00	42.37	261,605	-0.15(-0.35%)
Nov 07, 2016	41.70	42.68	41.33	42.52	324,343	+1.54(+3.76%)
Nov 04, 2016	40.73	42.15	40.49	40.98	409,466	+0.17(+0.42%)
Nov 03, 2016	42.65	42.77	40.75	40.81	397,062	-1.53(-3.61%)
Nov 02, 2016	42.92	43.38	42.15	42.34	603,856	-0.57(-1.33%)
Nov 01, 2016	41.92	43.06	41.90	42.91	535,084	+1.17(+2.80%)
Oct 31, 2016	42.12	42.34	41.44	41.74	471,790	-0.51(-1.21%)
Oct 28, 2016	41.99	42.78	41.43	42.25	432,217	+0.31(+0.74%)
Oct 27, 2016	42.10	42.26	41.64	41.94	333,597	-0.15(-0.36%)
Oct 26, 2016	41.58	42.58	41.58	42.09	556,409	+0.52(+1.25%)
Oct 25, 2016	41.27	41.94	41.27	41.57	316,662	+0.18(+0.43%)
Oct 24, 2016	41.21	41.98	41.00	41.39	540,042	+0.50(+1.22%)
Oct 21, 2016	40.76	41.25	40.61	40.89	280,088	-0.18(-0.44%)
Oct 20, 2016	41.20	41.78	40.73	41.07	404,642	-0.16(-0.39%)
Oct 19, 2016	41.24	41.55	41.04	41.23	351,476	+0.05(+0.12%)
Oct 18, 2016	41.72	41.83	41.10	41.18	225,162	-0.09(-0.22%)
Oct 17, 2016	42.32	42.32	41.12	41.27	600,074	-0.89(-2.11%)
Oct 14, 2016	42.42	42.42	42.02	42.16	337,711	-0.12(-0.28%)
Oct 13, 2016	42.20	42.64	42.03	42.28	521,177	-0.37(-0.87%)
Oct 12, 2016	41.31	43.16	41.24	42.65	1,055,714	+1.30(+3.14%)
Oct 11, 2016	40.67	41.40	40.35	41.35	564,057	+0.45(+1.10%)
Oct 10, 2016	40.25	40.95	40.15	40.90	317,750	+0.74(+1.84%)
Oct 07, 2016	40.91	41.02	40.01	40.16	637,571	-0.59(-1.45%)
Oct 06, 2016	40.42	40.98	40.18	40.75	435,835	+0.30(+0.74%)
Oct 05, 2016	40.27	40.73	39.90	40.45	357,319	+0.42(+1.05%)
Oct 04, 2016	40.22	40.48	39.97	40.03	502,922	-0.09(-0.22%)

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.