Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.82	47.82	47.82	0	-0.55(-1.14%)
Dec 29, 2016	48.47	48.65	47.94	48.37	442,424	-0.06(-0.13%)
Dec 28, 2016	48.88	49.00	48.37	48.44	210,585	-0.50(-1.03%)
Dec 27, 2016	48.82	49.05	48.70	48.94	236,385	+0.26(+0.53%)
Dec 23, 2016		48.69	48.69	48.69	0	+0.94(+1.96%)
Dec 22, 2016	48.62	48.80	47.54	47.75	887,582	-0.87(-1.79%)
Dec 21, 2016	49.11	49.25	48.45	48.62	581,678	-0.43(-0.88%)
Dec 20, 2016	48.52	49.10	48.25	49.05	541,166	+0.50(+1.04%)
Dec 19, 2016	48.75	49.12	48.43	48.55	587,317	+0.03(+0.06%)
Dec 16, 2016	49.12	49.22	48.18	48.52	1,455,680	-0.47(-0.96%)
Dec 15, 2016	48.82	49.18	48.45	48.99	590,023	+0.25(+0.51%)
Dec 14, 2016	49.06	49.31	48.56	48.74	676,933	-0.30(-0.62%)
Dec 13, 2016	48.59	49.19	48.33	49.04	782,994	+0.34(+0.70%)
Dec 12, 2016	48.64	49.00	48.21	48.70	923,751	-0.35(-0.71%)
Dec 09, 2016	50.09	50.47	48.85	49.05	1,227,312	-1.81(-3.56%)
Dec 08, 2016	49.96	50.93	49.69	50.86	861,681	+0.95(+1.91%)
Dec 07, 2016	49.13	50.11	49.09	49.91	906,895	+0.89(+1.82%)
Dec 06, 2016	48.37	49.07	48.02	49.02	643,285	+0.59(+1.21%)
Dec 05, 2016	48.69	48.88	48.26	48.43	889,938	-0.08(-0.17%)
Dec 02, 2016	48.51	48.92	48.44	48.51	1,054,845	+0.00(+0.00%)
Dec 01, 2016	46.93	48.59	46.93	48.51	1,317,680	+1.47(+3.12%)
Nov 30, 2016	47.90	47.97	46.95	47.04	1,005,740	-0.50(-1.04%)
Nov 29, 2016	47.69	48.18	47.53	47.54	939,180	+0.07(+0.15%)
Nov 28, 2016	47.02	47.77	47.02	47.47	825,959	-0.13(-0.27%)
Nov 25, 2016	47.13	47.66	46.90	47.59	334,066	+0.44(+0.93%)
Nov 23, 2016		47.15	47.15	47.15	0	+0.13(+0.27%)
Nov 22, 2016	47.24	47.44	46.88	47.02	1,010,255	-0.36(-0.76%)
Nov 21, 2016	46.97	47.53	46.97	47.38	1,011,036	+0.31(+0.66%)
Nov 18, 2016	47.64	47.87	46.77	47.07	1,034,681	-0.49(-1.02%)
Nov 17, 2016	46.37	47.56	46.30	47.56	1,552,402	+1.20(+2.59%)
Nov 16, 2016	45.22	46.38	45.14	46.36	1,750,802	+1.33(+2.95%)
Nov 15, 2016	44.76	45.28	44.62	45.03	1,839,075	+0.38(+0.86%)
Nov 14, 2016	43.15	44.69	42.76	44.65	1,496,305	+2.10(+4.93%)
Nov 11, 2016	40.96	42.61	40.77	42.55	1,042,663	+1.83(+4.50%)
Nov 10, 2016	40.90	41.20	40.59	40.72	806,269	+0.01(+0.02%)
Nov 09, 2016	40.12	40.97	40.12	40.71	984,685	-0.08(-0.20%)
Nov 08, 2016	41.03	41.22	40.48	40.79	1,297,590	-0.65(-1.57%)
Nov 07, 2016	40.40	41.45	40.15	41.44	875,575	+1.42(+3.54%)
Nov 04, 2016	40.19	40.54	40.01	40.02	657,333	-0.26(-0.64%)
Nov 03, 2016	40.36	40.65	40.23	40.28	706,876	+0.14(+0.34%)
Nov 02, 2016	41.74	41.81	39.94	40.14	1,622,139	-1.18(-2.86%)
Nov 01, 2016	41.20	41.45	40.92	41.32	1,088,461	+0.22(+0.53%)
Oct 31, 2016	41.08	41.23	40.77	41.10	793,010	+0.07(+0.18%)
Oct 28, 2016	41.01	41.24	40.73	41.03	684,382	+0.05(+0.11%)
Oct 27, 2016	41.19	41.28	40.84	40.98	529,331	-0.18(-0.44%)
Oct 26, 2016	40.89	41.35	40.57	41.17	544,209	+0.19(+0.47%)
Oct 25, 2016	40.96	41.07	40.60	40.98	428,668	-0.15(-0.36%)
Oct 24, 2016	41.09	41.63	40.82	41.12	565,496	+0.58(+1.42%)
Oct 21, 2016	40.39	40.56	40.22	40.55	501,615	+0.18(+0.45%)
Oct 20, 2016	40.45	40.50	40.13	40.36	890,269	-0.05(-0.14%)
Oct 19, 2016	40.43	40.58	40.23	40.42	411,954	-0.11(-0.27%)
Oct 18, 2016	40.83	40.87	40.53	40.53	549,714	+0.08(+0.20%)
Oct 17, 2016	40.70	40.91	40.43	40.45	388,237	-0.12(-0.29%)
Oct 14, 2016	41.04	41.15	40.54	40.56	573,238	-0.32(-0.78%)
Oct 13, 2016	40.61	40.91	40.07	40.88	518,831	+0.02(+0.04%)
Oct 12, 2016	40.50	41.08	40.25	40.87	519,822	+0.35(+0.86%)
Oct 11, 2016	41.28	41.28	40.38	40.52	919,991	-0.66(-1.60%)
Oct 10, 2016	41.61	41.76	41.13	41.18	411,436	-0.11(-0.27%)
Oct 07, 2016	41.83	41.83	41.01	41.29	849,428	-0.37(-0.88%)
Oct 06, 2016	41.72	41.89	41.39	41.65	390,828	-0.19(-0.46%)
Oct 05, 2016	42.12	42.26	41.80	41.85	661,033	-0.18(-0.44%)
Oct 04, 2016	41.73	42.27	41.66	42.03	825,080	+0.27(+0.66%)

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.