Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.30	45.30	45.30	0	-0.22(-0.49%)
Dec 29, 2016	45.33	45.67	45.17	45.52	782,537	+0.43(+0.96%)
Dec 28, 2016	45.40	45.51	44.95	45.08	599,604	-0.31(-0.68%)
Dec 27, 2016	45.33	45.54	45.19	45.40	397,277	+0.17(+0.37%)
Dec 23, 2016		45.23	45.23	45.23	0	-0.02(-0.04%)
Dec 22, 2016	45.42	45.48	45.01	45.24	703,987	-0.25(-0.55%)
Dec 21, 2016	45.63	45.82	45.24	45.49	836,687	-0.09(-0.19%)
Dec 20, 2016	45.49	46.00	45.11	45.58	978,402	+0.11(+0.23%)
Dec 19, 2016	45.20	45.56	45.20	45.47	1,110,131	+0.15(+0.33%)
Dec 16, 2016	45.62	45.64	45.15	45.32	3,599,304	+0.00(+0.00%)
Dec 15, 2016	45.11	45.60	44.98	45.32	2,156,040	+0.15(+0.33%)
Dec 14, 2016	44.95	45.51	44.71	45.17	1,639,676	-0.02(-0.04%)
Dec 13, 2016	44.34	45.30	44.34	45.19	1,966,315	+0.92(+2.08%)
Dec 12, 2016	45.76	45.83	43.93	44.27	3,765,008	-1.72(-3.73%)
Dec 09, 2016	46.03	46.25	45.72	45.99	1,636,051	-0.02(-0.04%)
Dec 08, 2016	46.03	46.34	45.86	46.00	2,085,200	+0.13(+0.29%)
Dec 07, 2016	46.18	46.56	45.76	45.87	3,555,550	-0.23(-0.50%)
Dec 06, 2016	45.97	46.58	45.48	46.10	1,774,472	+0.44(+0.96%)
Dec 05, 2016	45.49	45.92	45.49	45.66	1,372,376	+0.27(+0.60%)
Dec 02, 2016	44.91	45.51	44.91	45.39	1,175,546	+0.33(+0.72%)
Dec 01, 2016	45.29	45.33	44.97	45.06	1,586,108	+0.00(+0.00%)
Nov 30, 2016	45.45	45.78	44.95	45.06	2,113,241	-0.05(-0.12%)
Nov 29, 2016	44.35	45.48	44.17	45.12	1,896,646	+0.89(+2.01%)
Nov 28, 2016	43.96	44.49	43.92	44.23	1,643,391	+0.24(+0.54%)
Nov 25, 2016	43.75	44.08	43.56	43.99	393,805	+0.25(+0.56%)
Nov 23, 2016		43.74	43.74	43.74	0	+0.20(+0.46%)
Nov 22, 2016	43.55	43.84	43.38	43.54	1,806,748	+0.02(+0.04%)
Nov 21, 2016	43.15	43.57	43.02	43.52	2,481,777	+0.96(+2.25%)
Nov 18, 2016	41.92	42.90	41.63	42.56	2,346,693	+0.71(+1.70%)
Nov 17, 2016	42.14	42.37	41.81	41.85	1,519,501	-0.28(-0.67%)
Nov 16, 2016	42.15	42.40	41.94	42.13	1,541,824	-0.04(-0.10%)
Nov 15, 2016	41.87	42.28	41.30	42.18	1,953,966	+0.46(+1.10%)
Nov 14, 2016	41.01	41.93	41.00	41.72	2,357,442	+0.84(+2.05%)
Nov 11, 2016	40.30	40.96	40.10	40.88	2,088,629	+0.54(+1.33%)
Nov 10, 2016	39.73	40.60	39.53	40.34	4,311,472	+0.72(+1.82%)
Nov 09, 2016	38.45	40.02	38.33	39.62	2,575,550	+1.33(+3.47%)
Nov 08, 2016	38.78	38.78	38.25	38.29	1,492,935	-0.59(-1.52%)
Nov 07, 2016	39.11	39.14	38.47	38.88	2,354,307	+0.37(+0.96%)
Nov 04, 2016	39.04	39.13	38.35	38.51	2,330,521	-0.55(-1.42%)
Nov 03, 2016	37.54	39.95	37.21	39.07	4,788,927	+2.80(+7.72%)
Nov 02, 2016	36.27	36.76	36.23	36.27	1,166,386	-0.17(-0.46%)
Nov 01, 2016	36.70	36.83	36.35	36.44	1,800,084	-0.15(-0.41%)
Oct 31, 2016	36.43	36.81	36.32	36.59	1,282,457	+0.15(+0.41%)
Oct 28, 2016	36.24	36.84	36.24	36.44	1,702,945	+0.19(+0.53%)
Oct 27, 2016	36.91	36.97	36.05	36.24	1,493,389	-0.45(-1.22%)
Oct 26, 2016	36.58	36.89	36.53	36.69	1,040,805	-0.06(-0.17%)
Oct 25, 2016	37.11	37.21	36.64	36.75	704,027	-0.49(-1.32%)
Oct 24, 2016	37.31	37.31	36.82	37.25	777,742	+0.34(+0.93%)
Oct 21, 2016	36.68	37.01	36.57	36.90	1,217,941	+0.04(+0.10%)
Oct 20, 2016	36.64	36.95	36.57	36.87	928,716	+0.12(+0.34%)
Oct 19, 2016	36.79	36.92	36.67	36.74	865,188	+0.04(+0.12%)
Oct 18, 2016	36.85	37.04	36.69	36.70	1,362,070	+0.12(+0.34%)
Oct 17, 2016	36.88	36.97	36.57	36.58	1,361,668	-0.28(-0.76%)
Oct 14, 2016	36.74	37.00	36.64	36.86	1,121,285	+0.20(+0.55%)
Oct 13, 2016	36.69	36.92	36.45	36.66	1,185,081	-0.31(-0.83%)
Oct 12, 2016	36.49	37.05	36.31	36.97	1,304,504	+0.57(+1.57%)
Oct 11, 2016	36.82	36.82	36.18	36.39	1,222,353	-0.54(-1.45%)
Oct 10, 2016	37.03	37.29	36.88	36.93	1,209,588	-0.10(-0.26%)
Oct 07, 2016	37.73	37.74	36.86	37.03	1,782,884	-0.64(-1.71%)
Oct 06, 2016	36.93	37.70	36.65	37.67	1,778,664	+0.55(+1.49%)
Oct 05, 2016	37.37	37.89	36.99	37.11	3,273,874	-0.18(-0.47%)
Oct 04, 2016	37.55	37.79	37.17	37.29	2,642,112	-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.