Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.50	47.50	47.50	0	-0.50(-1.04%)
Dec 29, 2016	48.52	48.68	47.75	47.99	849,427	-0.34(-0.71%)
Dec 28, 2016	49.21	49.21	48.30	48.34	716,678	-0.64(-1.31%)
Dec 27, 2016	49.09	49.28	48.69	48.98	677,604	-0.04(-0.08%)
Dec 23, 2016		49.02	49.02	49.02	0	+0.17(+0.34%)
Dec 22, 2016	49.34	49.35	48.51	48.85	624,440	-0.45(-0.91%)
Dec 21, 2016	49.46	49.58	49.23	49.30	656,711	-0.02(-0.04%)
Dec 20, 2016	50.20	50.37	49.24	49.32	1,296,761	-0.73(-1.46%)
Dec 19, 2016	49.87	50.20	49.59	50.05	709,725	-0.03(-0.06%)
Dec 16, 2016	49.71	50.35	49.68	50.08	2,341,530	+0.49(+0.98%)
Dec 15, 2016	49.27	50.05	48.98	49.59	1,099,460	+0.35(+0.71%)
Dec 14, 2016	49.53	50.21	49.22	49.24	1,398,189	-0.22(-0.45%)
Dec 13, 2016	49.85	50.09	49.40	49.47	1,488,240	-0.51(-1.01%)
Dec 12, 2016	49.32	50.01	48.94	49.97	1,171,330	+0.76(+1.54%)
Dec 09, 2016	48.94	49.36	48.84	49.21	591,334	+0.23(+0.48%)
Dec 08, 2016	48.67	49.24	48.62	48.98	1,588,169	+0.43(+0.88%)
Dec 07, 2016	48.42	48.64	48.24	48.55	1,495,542	+0.24(+0.50%)
Dec 06, 2016	47.34	48.32	47.32	48.31	1,196,048	+1.05(+2.23%)
Dec 05, 2016	46.75	47.81	46.75	47.25	1,317,194	-0.22(-0.47%)
Dec 02, 2016	46.98	47.67	46.87	47.48	1,177,169	+0.40(+0.85%)
Dec 01, 2016	48.71	48.71	46.43	47.08	2,924,363	-1.43(-2.95%)
Nov 30, 2016	49.17	49.59	48.32	48.51	2,970,603	-0.17(-0.34%)
Nov 29, 2016	46.24	48.99	46.19	48.68	7,051,026	+3.90(+8.71%)
Nov 28, 2016	45.00	45.54	44.77	44.78	2,164,672	-0.38(-0.84%)
Nov 25, 2016	45.24	45.27	44.70	45.16	549,300	-0.01(-0.02%)
Nov 23, 2016		45.17	45.17	45.17	0	+0.07(+0.15%)
Nov 22, 2016	44.88	45.12	44.57	45.10	1,204,575	+0.24(+0.54%)
Nov 21, 2016	44.50	45.11	44.50	44.86	1,069,360	+0.26(+0.59%)
Nov 18, 2016	45.24	45.50	44.32	44.59	1,179,755	-0.57(-1.25%)
Nov 17, 2016	45.02	45.47	44.79	45.16	1,569,601	+0.24(+0.54%)
Nov 16, 2016	44.38	44.98	44.37	44.91	1,535,391	+0.51(+1.14%)
Nov 15, 2016	43.94	44.55	43.13	44.41	1,812,757	+0.56(+1.27%)
Nov 14, 2016	44.02	44.28	43.54	43.85	1,375,881	+0.09(+0.20%)
Nov 11, 2016	43.05	43.86	42.83	43.76	1,011,954	+0.54(+1.24%)
Nov 10, 2016	44.67	45.13	43.14	43.23	1,687,812	-1.13(-2.55%)
Nov 09, 2016	43.63	44.72	43.35	44.36	1,262,801	+0.39(+0.89%)
Nov 08, 2016	42.79	43.98	42.65	43.97	1,773,178	+1.04(+2.43%)
Nov 07, 2016	42.80	43.03	42.55	42.93	1,445,216	+0.73(+1.73%)
Nov 04, 2016	42.43	42.65	42.10	42.19	1,277,302	-0.12(-0.28%)
Nov 03, 2016	42.46	42.92	42.30	42.31	1,198,768	-0.05(-0.11%)
Nov 02, 2016	42.63	42.84	42.36	42.36	940,118	-0.33(-0.78%)
Nov 01, 2016	42.71	42.89	42.01	42.69	1,473,979	+0.05(+0.11%)
Oct 31, 2016	42.68	42.92	42.28	42.64	1,025,128	+0.10(+0.23%)
Oct 28, 2016	42.43	42.91	42.29	42.55	898,795	+0.14(+0.32%)
Oct 27, 2016	41.98	42.59	41.66	42.41	2,611,753	+0.17(+0.39%)
Oct 26, 2016	43.81	43.81	42.12	42.24	3,066,318	-1.78(-4.05%)
Oct 25, 2016	44.99	45.17	43.83	44.03	1,943,660	-0.86(-1.91%)
Oct 24, 2016	44.46	45.16	44.44	44.88	1,763,917	+0.56(+1.25%)
Oct 21, 2016	43.95	44.43	43.65	44.33	1,295,737	+0.16(+0.35%)
Oct 20, 2016	44.18	44.38	43.82	44.17	1,700,934	-0.19(-0.42%)
Oct 19, 2016	43.92	44.44	43.75	44.36	1,413,322	+0.39(+0.89%)
Oct 18, 2016	44.00	44.14	43.62	43.97	1,133,742	+0.50(+1.14%)
Oct 17, 2016	43.54	43.79	43.35	43.47	931,548	+0.10(+0.22%)
Oct 14, 2016	43.13	43.71	42.96	43.37	1,239,037	+0.62(+1.46%)
Oct 13, 2016	42.81	43.48	42.18	42.75	1,854,915	-0.25(-0.59%)
Oct 12, 2016	42.13	43.15	42.09	43.00	1,846,956	+0.88(+2.08%)
Oct 11, 2016	42.38	42.55	41.70	42.13	961,223	-0.29(-0.69%)
Oct 10, 2016	42.36	42.74	42.22	42.42	1,011,663	+0.30(+0.72%)
Oct 07, 2016	42.56	42.60	42.01	42.12	1,402,407	-0.37(-0.87%)
Oct 06, 2016	42.27	42.64	42.18	42.49	856,102	+0.15(+0.35%)
Oct 05, 2016	41.87	42.53	41.80	42.34	1,755,295	+0.61(+1.47%)
Oct 04, 2016	42.12	42.43	41.39	41.73	1,345,648	-0.44(-1.04%)

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.