Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.31	45.31	45.31	0	-0.22(-0.49%)
Dec 29, 2016	45.34	45.68	45.19	45.53	782,338	+0.43(+0.96%)
Dec 28, 2016	45.42	45.53	44.96	45.10	599,451	-0.31(-0.68%)
Dec 27, 2016	45.34	45.55	45.20	45.41	397,176	+0.17(+0.37%)
Dec 23, 2016		45.24	45.24	45.24	0	-0.02(-0.04%)
Dec 22, 2016	45.43	45.50	45.02	45.26	703,808	-0.25(-0.55%)
Dec 21, 2016	45.64	45.83	45.25	45.50	836,473	-0.09(-0.19%)
Dec 20, 2016	45.50	46.01	45.12	45.59	978,152	+0.11(+0.23%)
Dec 19, 2016	45.21	45.57	45.21	45.49	1,109,848	+0.15(+0.33%)
Dec 16, 2016	45.63	45.65	45.16	45.34	3,598,387	+0.00(+0.00%)
Dec 15, 2016	45.12	45.61	44.99	45.34	2,155,490	+0.15(+0.33%)
Dec 14, 2016	44.96	45.52	44.72	45.19	1,639,258	-0.02(-0.04%)
Dec 13, 2016	44.35	45.31	44.35	45.20	1,965,813	+0.92(+2.08%)
Dec 12, 2016	45.77	45.84	43.94	44.28	3,764,047	-1.72(-3.73%)
Dec 09, 2016	46.04	46.26	45.73	46.00	1,635,634	-0.02(-0.04%)
Dec 08, 2016	46.04	46.35	45.87	46.02	2,084,668	+0.13(+0.29%)
Dec 07, 2016	46.19	46.57	45.77	45.88	3,554,643	-0.23(-0.50%)
Dec 06, 2016	45.98	46.59	45.50	46.11	1,774,019	+0.44(+0.96%)
Dec 05, 2016	45.51	45.93	45.51	45.67	1,372,026	+0.27(+0.60%)
Dec 02, 2016	44.92	45.52	44.92	45.40	1,175,246	+0.33(+0.72%)
Dec 01, 2016	45.30	45.34	44.99	45.07	1,585,703	+0.00(+0.00%)
Nov 30, 2016	45.46	45.80	44.96	45.07	2,112,702	-0.05(-0.12%)
Nov 29, 2016	44.36	45.49	44.18	45.13	1,896,162	+0.89(+2.01%)
Nov 28, 2016	43.97	44.50	43.93	44.24	1,642,972	+0.24(+0.54%)
Nov 25, 2016	43.76	44.09	43.57	44.00	393,704	+0.25(+0.56%)
Nov 23, 2016		43.75	43.75	43.75	0	+0.20(+0.46%)
Nov 22, 2016	43.56	43.85	43.39	43.55	1,806,287	+0.02(+0.04%)
Nov 21, 2016	43.16	43.58	43.03	43.53	2,481,144	+0.96(+2.25%)
Nov 18, 2016	41.93	42.91	41.64	42.57	2,346,095	+0.71(+1.70%)
Nov 17, 2016	42.15	42.38	41.82	41.86	1,519,113	-0.28(-0.67%)
Nov 16, 2016	42.16	42.41	41.95	42.14	1,541,431	-0.04(-0.10%)
Nov 15, 2016	41.88	42.29	41.31	42.19	1,953,468	+0.46(+1.10%)
Nov 14, 2016	41.02	41.94	41.01	41.73	2,356,841	+0.84(+2.05%)
Nov 11, 2016	40.31	40.97	40.11	40.89	2,088,096	+0.54(+1.33%)
Nov 10, 2016	39.74	40.61	39.54	40.35	4,310,372	+0.72(+1.82%)
Nov 09, 2016	38.46	40.03	38.34	39.63	2,574,893	+1.33(+3.47%)
Nov 08, 2016	38.79	38.79	38.26	38.30	1,492,555	-0.59(-1.52%)
Nov 07, 2016	39.12	39.15	38.48	38.89	2,353,707	+0.37(+0.96%)
Nov 04, 2016	39.05	39.14	38.36	38.52	2,329,926	-0.55(-1.42%)
Nov 03, 2016	37.55	39.96	37.22	39.08	4,787,706	+2.80(+7.72%)
Nov 02, 2016	36.28	36.77	36.23	36.28	1,166,088	-0.17(-0.46%)
Nov 01, 2016	36.71	36.84	36.36	36.45	1,799,625	-0.15(-0.41%)
Oct 31, 2016	36.44	36.82	36.33	36.60	1,282,130	+0.15(+0.41%)
Oct 28, 2016	36.25	36.85	36.25	36.45	1,702,511	+0.19(+0.53%)
Oct 27, 2016	36.92	36.97	36.06	36.25	1,493,008	-0.45(-1.22%)
Oct 26, 2016	36.59	36.90	36.54	36.70	1,040,540	-0.06(-0.17%)
Oct 25, 2016	37.12	37.22	36.65	36.76	703,848	-0.49(-1.32%)
Oct 24, 2016	37.32	37.32	36.83	37.26	777,544	+0.34(+0.93%)
Oct 21, 2016	36.69	37.02	36.58	36.91	1,217,630	+0.04(+0.10%)
Oct 20, 2016	36.65	36.96	36.58	36.88	928,479	+0.12(+0.34%)
Oct 19, 2016	36.80	36.93	36.68	36.75	864,967	+0.04(+0.12%)
Oct 18, 2016	36.86	37.05	36.70	36.71	1,361,723	+0.12(+0.34%)
Oct 17, 2016	36.89	36.97	36.58	36.59	1,361,321	-0.28(-0.76%)
Oct 14, 2016	36.75	37.01	36.65	36.87	1,120,999	+0.20(+0.55%)
Oct 13, 2016	36.70	36.93	36.46	36.67	1,184,779	-0.31(-0.83%)
Oct 12, 2016	36.50	37.06	36.32	36.97	1,304,172	+0.57(+1.57%)
Oct 11, 2016	36.83	36.83	36.19	36.40	1,222,041	-0.54(-1.45%)
Oct 10, 2016	37.04	37.30	36.89	36.94	1,209,279	-0.10(-0.26%)
Oct 07, 2016	37.74	37.75	36.87	37.04	1,782,430	-0.64(-1.71%)
Oct 06, 2016	36.94	37.71	36.66	37.68	1,778,211	+0.55(+1.49%)
Oct 05, 2016	37.38	37.90	37.00	37.12	3,273,039	-0.18(-0.47%)
Oct 04, 2016	37.56	37.80	37.18	37.30	2,641,439	-0.33(-0.89%)

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.