Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.13	45.13	45.13	0	-0.13(-0.30%)
Dec 29, 2016	45.64	45.85	44.98	45.26	224,852	-0.28(-0.61%)
Dec 28, 2016	45.65	45.85	45.42	45.54	315,425	-0.01(-0.02%)
Dec 27, 2016	45.34	45.61	44.55	45.55	271,255	+0.22(+0.48%)
Dec 23, 2016		45.33	45.33	45.33	0	-0.16(-0.36%)
Dec 22, 2016	45.61	45.83	45.32	45.49	386,075	-0.12(-0.27%)
Dec 21, 2016	45.72	45.73	45.19	45.62	277,366	+0.08(+0.17%)
Dec 20, 2016	44.87	45.54	44.14	45.54	390,681	+1.13(+2.54%)
Dec 19, 2016	43.99	44.46	43.48	44.41	342,331	+0.42(+0.96%)
Dec 16, 2016	45.24	45.92	43.93	43.99	2,171,650	-0.97(-2.15%)
Dec 15, 2016	44.33	45.15	43.86	44.96	681,222	+0.89(+2.02%)
Dec 14, 2016	44.08	44.94	43.68	44.07	827,459	-0.43(-0.97%)
Dec 13, 2016	44.21	44.52	43.92	44.50	751,997	+0.54(+1.22%)
Dec 12, 2016	44.72	45.45	43.71	43.96	921,643	-0.74(-1.66%)
Dec 09, 2016	43.96	44.75	43.58	44.70	839,550	+0.80(+1.82%)
Dec 08, 2016	42.73	43.92	42.73	43.90	817,361	+1.39(+3.27%)
Dec 07, 2016	42.33	42.56	41.80	42.52	580,711	+0.30(+0.70%)
Dec 06, 2016	42.34	42.51	41.89	42.22	705,491	+0.07(+0.16%)
Dec 05, 2016	41.89	42.47	41.86	42.15	459,200	+0.73(+1.77%)
Dec 02, 2016	41.94	41.94	41.27	41.42	326,191	-0.55(-1.31%)
Dec 01, 2016	41.54	41.99	41.37	41.97	365,555	+0.80(+1.94%)
Nov 30, 2016	41.63	41.64	40.63	41.17	631,945	+0.17(+0.42%)
Nov 29, 2016	41.01	41.58	40.23	41.00	767,540	-0.02(-0.05%)
Nov 28, 2016	41.94	42.19	40.92	41.02	344,954	-1.08(-2.58%)
Nov 25, 2016	41.80	42.11	41.51	42.11	148,424	+0.26(+0.61%)
Nov 23, 2016		41.85	41.85	41.85	0	+0.38(+0.92%)
Nov 22, 2016	40.92	41.48	40.76	41.47	531,000	+0.75(+1.85%)
Nov 21, 2016	41.11	41.11	40.38	40.72	335,669	-0.10(-0.26%)
Nov 18, 2016	40.92	41.10	40.56	40.82	469,554	+0.10(+0.26%)
Nov 17, 2016	40.15	40.84	39.74	40.72	654,298	+0.50(+1.25%)
Nov 16, 2016	39.77	40.37	39.48	40.21	700,374	+0.13(+0.33%)
Nov 15, 2016	38.54	40.28	38.33	40.08	1,195,242	+1.19(+3.06%)
Nov 14, 2016	38.10	39.66	38.08	38.89	1,564,687	+0.70(+1.84%)
Nov 11, 2016	37.17	38.41	36.97	38.19	1,275,142	+0.86(+2.29%)
Nov 10, 2016	37.11	38.55	36.68	37.33	1,394,631	+0.59(+1.61%)
Nov 09, 2016	35.78	37.11	35.65	36.74	804,114	+1.63(+4.63%)
Nov 08, 2016	35.44	35.47	34.97	35.11	261,915	-0.43(-1.20%)
Nov 07, 2016	35.07	35.78	34.82	35.54	577,136	+1.23(+3.58%)
Nov 04, 2016	34.39	34.91	34.18	34.31	249,286	-0.06(-0.17%)
Nov 03, 2016	34.20	34.74	34.04	34.37	532,332	+0.36(+1.06%)
Nov 02, 2016	34.43	34.59	33.92	34.01	663,925	-0.46(-1.33%)
Nov 01, 2016	34.79	35.05	34.05	34.47	592,177	-0.16(-0.47%)
Oct 31, 2016	34.54	34.73	34.38	34.63	386,354	+0.20(+0.58%)
Oct 28, 2016	34.68	34.82	34.32	34.43	311,799	-0.32(-0.93%)
Oct 27, 2016	35.04	35.04	34.69	34.75	293,432	+0.03(+0.08%)
Oct 26, 2016	35.01	35.12	34.68	34.72	299,514	-0.34(-0.98%)
Oct 25, 2016	35.54	35.65	34.95	35.06	414,096	-0.47(-1.31%)
Oct 24, 2016	36.30	36.39	35.48	35.53	505,581	+0.29(+0.81%)
Oct 21, 2016	34.26	35.68	33.30	35.25	401,592	-0.81(-2.24%)
Oct 20, 2016	35.73	36.30	35.73	36.05	403,379	+0.12(+0.34%)
Oct 19, 2016	35.72	36.16	35.70	35.93	436,949	+0.20(+0.56%)
Oct 18, 2016	35.75	35.92	35.23	35.73	281,849	+0.42(+1.19%)
Oct 17, 2016	35.48	35.61	35.21	35.31	179,007	-0.14(-0.40%)
Oct 14, 2016	35.47	35.68	35.09	35.46	279,992	+0.29(+0.81%)
Oct 13, 2016	35.73	35.78	34.80	35.17	462,608	-0.90(-2.51%)
Oct 12, 2016	35.85	36.16	35.59	36.07	503,460	+0.22(+0.61%)
Oct 11, 2016	36.25	36.40	35.58	35.85	474,866	-0.44(-1.21%)
Oct 10, 2016	36.43	36.63	36.12	36.29	683,816	+0.19(+0.53%)
Oct 07, 2016	36.11	36.20	35.71	36.10	591,795	+0.03(+0.08%)
Oct 06, 2016	35.87	36.15	35.67	36.07	325,477	+0.20(+0.56%)
Oct 05, 2016	35.85	36.38	35.68	35.87	803,563	+0.10(+0.29%)
Oct 04, 2016	35.75	36.11	35.61	35.77	369,708	+0.10(+0.29%)

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.