Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		50.12	50.12	50.12	0	+0.09(+0.18%)
Dec 29, 2016	49.64	50.12	48.54	50.03	230,947	+0.44(+0.88%)
Dec 28, 2016	48.94	49.77	48.76	49.59	252,433	+0.66(+1.34%)
Dec 27, 2016	48.28	49.46	48.28	48.94	275,148	+0.61(+1.27%)
Dec 23, 2016		48.32	48.32	48.32	0	-0.61(-1.25%)
Dec 22, 2016	50.25	50.25	48.59	48.94	324,761	-1.36(-2.70%)
Dec 21, 2016	50.21	50.78	49.90	50.30	207,043	-0.09(-0.17%)
Dec 20, 2016	50.38	50.97	49.99	50.38	332,854	+0.04(+0.09%)
Dec 19, 2016	49.99	51.00	49.64	50.34	198,794	+0.61(+1.23%)
Dec 16, 2016	49.33	49.81	48.19	49.73	1,021,239	+0.66(+1.34%)
Dec 15, 2016	49.16	50.60	48.98	49.07	293,777	-0.13(-0.27%)
Dec 14, 2016	50.12	50.78	49.07	49.20	347,534	-1.05(-2.09%)
Dec 13, 2016	51.43	51.85	50.03	50.25	431,747	-1.14(-2.22%)
Dec 12, 2016	50.12	51.79	50.12	51.39	570,709	+1.14(+2.27%)
Dec 09, 2016	49.73	50.47	49.16	50.25	554,451	+0.46(+0.91%)
Dec 08, 2016	50.84	51.28	49.62	49.80	465,915	-0.96(-1.89%)
Dec 07, 2016	51.32	52.48	50.65	50.76	458,962	-0.66(-1.27%)
Dec 06, 2016	53.51	53.95	51.37	51.41	692,969	-2.31(-4.31%)
Dec 05, 2016	52.72	53.77	51.98	53.73	314,504	+1.49(+2.84%)
Dec 02, 2016	51.85	52.42	50.89	52.24	263,947	+0.35(+0.67%)
Dec 01, 2016	51.98	52.50	51.19	51.89	338,567	-0.35(-0.67%)
Nov 30, 2016	50.84	52.50	50.25	52.24	380,499	+1.66(+3.28%)
Nov 29, 2016	51.41	51.52	50.45	50.58	273,492	-0.61(-1.19%)
Nov 28, 2016	52.46	53.92	51.19	51.19	329,718	-1.31(-2.50%)
Nov 25, 2016	51.94	52.59	51.94	52.50	81,626	+0.66(+1.26%)
Nov 23, 2016		51.85	51.85	51.85	0	-0.22(-0.42%)
Nov 22, 2016	50.45	52.15	49.71	52.07	454,664	+1.97(+3.92%)
Nov 21, 2016	49.93	51.02	49.36	50.10	427,683	+0.31(+0.61%)
Nov 18, 2016	50.54	50.98	49.18	49.80	665,155	-0.83(-1.64%)
Nov 17, 2016	50.93	50.98	50.06	50.63	485,022	-0.09(-0.17%)
Nov 16, 2016	51.50	52.07	50.28	50.71	452,181	-1.00(-1.94%)
Nov 15, 2016	50.71	52.42	50.52	51.72	718,176	+1.27(+2.51%)
Nov 14, 2016	49.01	50.98	48.97	50.45	506,489	+2.10(+4.34%)
Nov 11, 2016	48.14	49.05	47.52	48.35	509,132	+0.44(+0.91%)
Nov 10, 2016	47.96	48.44	47.04	47.92	994,033	+0.52(+1.11%)
Nov 09, 2016	45.56	47.52	45.47	47.39	951,835	+0.94(+2.02%)
Nov 08, 2016	47.00	47.13	45.78	46.45	380,018	-0.37(-0.79%)
Nov 07, 2016	47.00	47.09	46.39	46.83	299,351	+0.61(+1.32%)
Nov 04, 2016	46.83	47.18	46.13	46.21	263,107	-0.35(-0.75%)
Nov 03, 2016	47.44	47.79	46.52	46.56	185,053	-0.66(-1.39%)
Nov 02, 2016	47.04	48.14	47.02	47.22	230,105	+0.00(+0.00%)
Nov 01, 2016	47.96	48.05	46.85	47.22	291,333	-0.83(-1.73%)
Oct 31, 2016	48.66	49.51	47.83	48.05	382,812	-0.48(-0.99%)
Oct 28, 2016	47.87	49.10	47.87	48.53	270,288	+0.44(+0.91%)
Oct 27, 2016	49.23	49.97	48.05	48.09	507,341	+0.00(+0.00%)
Oct 26, 2016	48.09	48.22	47.72	48.09	367,004	-0.31(-0.63%)
Oct 25, 2016	49.05	49.32	48.09	48.40	417,886	-0.79(-1.60%)
Oct 24, 2016	50.10	51.02	48.97	49.18	354,262	-0.57(-1.14%)
Oct 21, 2016	50.32	50.45	49.53	49.75	353,775	-0.39(-0.78%)
Oct 20, 2016	50.63	51.59	48.27	50.15	659,207	-1.40(-2.71%)
Oct 19, 2016	51.94	52.20	51.41	51.54	322,527	-0.70(-1.34%)
Oct 18, 2016	52.37	52.68	51.87	52.24	358,704	+0.22(+0.42%)
Oct 17, 2016	52.98	52.98	51.94	52.02	249,883	-1.14(-2.15%)
Oct 14, 2016	53.53	54.02	52.99	53.17	178,400	-0.16(-0.29%)
Oct 13, 2016	53.12	53.54	52.65	53.33	193,176	-0.31(-0.57%)
Oct 12, 2016	53.17	54.04	53.14	53.63	186,843	+0.38(+0.72%)
Oct 11, 2016	53.53	53.57	52.84	53.25	246,726	+0.16(+0.30%)
Oct 10, 2016	52.95	53.38	52.83	53.09	86,868	+0.52(+0.98%)
Oct 07, 2016	53.12	54.00	52.51	52.57	210,229	-0.60(-1.13%)
Oct 06, 2016	52.98	53.35	52.36	53.18	296,334	+0.03(+0.07%)
Oct 05, 2016	52.92	53.97	52.92	53.14	171,974	+0.20(+0.38%)
Oct 04, 2016	52.92	53.54	52.46	52.94	145,933	-0.08(-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.