Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.70	45.70	45.70	0	+0.18(+0.40%)
Dec 29, 2016	45.88	46.20	45.16	45.52	85,330	-0.18(-0.39%)
Dec 28, 2016	45.85	45.85	45.20	45.70	56,729	+0.03(+0.07%)
Dec 27, 2016	44.84	46.32	44.84	45.67	72,684	+0.71(+1.58%)
Dec 23, 2016		44.96	44.96	44.96	0	+0.66(+1.49%)
Dec 22, 2016	44.44	44.71	43.98	44.30	62,140	-0.22(-0.49%)
Dec 21, 2016	44.93	45.11	44.00	44.52	68,643	-0.48(-1.07%)
Dec 20, 2016	44.89	45.61	44.74	45.00	67,990	+0.36(+0.81%)
Dec 19, 2016	44.02	45.00	43.14	44.64	91,119	+0.60(+1.36%)
Dec 16, 2016	44.21	44.53	43.50	44.04	728,412	+0.16(+0.36%)
Dec 15, 2016	43.08	44.01	42.90	43.88	101,017	+1.01(+2.36%)
Dec 14, 2016	43.55	43.55	42.63	42.87	60,858	-0.60(-1.38%)
Dec 13, 2016	43.88	44.30	43.09	43.47	139,059	-0.13(-0.30%)
Dec 12, 2016	43.29	43.77	41.66	43.60	132,614	+0.18(+0.41%)
Dec 09, 2016	43.31	43.81	42.53	43.42	104,793	+0.31(+0.72%)
Dec 08, 2016	42.53	43.30	41.66	43.11	82,700	+0.57(+1.34%)
Dec 07, 2016	42.36	42.95	41.89	42.54	125,035	+0.03(+0.07%)
Dec 06, 2016	42.50	43.00	41.96	42.51	76,044	+0.02(+0.05%)
Dec 05, 2016	42.50	42.67	42.06	42.49	75,808	+0.51(+1.21%)
Dec 02, 2016	42.63	42.69	41.93	41.98	71,737	-0.72(-1.69%)
Dec 01, 2016	42.06	43.10	42.03	42.70	141,737	+0.64(+1.52%)
Nov 30, 2016	42.84	42.88	42.04	42.06	108,261	-0.76(-1.77%)
Nov 29, 2016	43.65	43.65	42.65	42.82	162,443	-0.81(-1.86%)
Nov 28, 2016	44.09	44.31	43.43	43.63	93,790	-0.71(-1.60%)
Nov 25, 2016	43.74	44.48	43.50	44.34	59,765	+0.81(+1.86%)
Nov 23, 2016		43.53	43.53	43.53	0	-0.05(-0.11%)
Nov 22, 2016	43.29	43.62	43.03	43.58	115,401	+0.17(+0.39%)
Nov 21, 2016	43.67	43.99	42.75	43.41	168,546	-0.09(-0.21%)
Nov 18, 2016	42.95	43.64	42.92	43.50	132,242	+0.47(+1.09%)
Nov 17, 2016	43.16	43.33	42.79	43.03	195,645	-0.21(-0.49%)
Nov 16, 2016	43.30	43.61	43.10	43.24	112,989	-0.32(-0.73%)
Nov 15, 2016	43.64	44.04	43.49	43.56	189,550	-0.07(-0.16%)
Nov 14, 2016	43.42	43.96	42.38	43.63	285,576	+0.63(+1.47%)
Nov 11, 2016	43.04	43.41	42.85	43.00	245,452	+0.17(+0.40%)
Nov 10, 2016	42.36	43.24	41.60	42.83	210,738	+0.88(+2.10%)
Nov 09, 2016	41.90	42.29	40.90	41.95	245,612	-0.50(-1.18%)
Nov 08, 2016	42.01	42.70	41.47	42.45	122,151	+0.44(+1.05%)
Nov 07, 2016	41.41	42.30	41.21	42.01	169,505	+1.48(+3.65%)
Nov 04, 2016	39.65	41.06	39.60	40.53	270,227	+1.56(+4.00%)
Nov 03, 2016	36.30	39.49	36.29	38.97	458,493	+5.04(+14.85%)
Nov 02, 2016	32.82	34.51	32.66	33.93	140,384	+1.23(+3.76%)
Nov 01, 2016	34.16	34.98	32.04	32.70	181,051	-1.57(-4.58%)
Oct 31, 2016	32.64	34.53	32.64	34.27	184,241	+1.79(+5.51%)
Oct 28, 2016	33.05	33.34	32.24	32.48	444,142	-0.62(-1.87%)
Oct 27, 2016	35.01	35.01	33.09	33.10	201,274	-2.02(-5.75%)
Oct 26, 2016	36.08	36.45	34.82	35.12	78,091	-0.93(-2.58%)
Oct 25, 2016	36.17	36.20	35.75	36.05	32,758	-0.05(-0.14%)
Oct 24, 2016	36.35	36.86	36.05	36.10	52,401	+0.04(+0.11%)
Oct 21, 2016	36.87	37.00	35.98	36.06	90,551	-1.06(-2.86%)
Oct 20, 2016	37.21	37.63	36.81	37.12	87,718	-0.20(-0.54%)
Oct 19, 2016	37.50	37.78	36.93	37.32	85,910	-0.07(-0.19%)
Oct 18, 2016	36.66	37.51	36.66	37.39	60,842	+1.00(+2.75%)
Oct 17, 2016	36.31	36.56	36.17	36.39	75,923	+0.07(+0.19%)
Oct 14, 2016	36.65	36.77	36.25	36.32	66,912	-0.08(-0.22%)
Oct 13, 2016	36.40	36.70	36.13	36.40	75,077	-0.13(-0.36%)
Oct 12, 2016	36.67	37.02	36.26	36.53	59,308	-0.01(-0.03%)
Oct 11, 2016	37.21	37.33	36.31	36.54	62,881	-0.73(-1.96%)
Oct 10, 2016	36.56	37.61	36.56	37.27	65,631	+0.53(+1.44%)
Oct 07, 2016	36.76	37.06	36.41	36.74	91,351	-0.42(-1.13%)
Oct 06, 2016	37.50	37.65	36.98	37.16	83,840	-0.40(-1.06%)
Oct 05, 2016	37.66	37.86	37.44	37.56	109,609	+0.10(+0.27%)
Oct 04, 2016	36.48	37.48	36.36	37.46	148,047	+0.85(+2.32%)

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.