Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.16	45.16	45.16	0	+0.00(+0.00%)
Dec 29, 2016	45.12	45.36	45.04	45.16	235,454	+0.00(+0.00%)
Dec 28, 2016	45.36	45.56	45.08	45.16	156,683	-0.32(-0.71%)
Dec 27, 2016	45.64	45.81	45.36	45.48	262,628	-0.20(-0.44%)
Dec 23, 2016		45.68	45.68	45.68	0	-0.12(-0.26%)
Dec 22, 2016	45.68	45.97	45.40	45.81	179,471	+0.04(+0.09%)
Dec 21, 2016	46.65	46.73	45.68	45.77	354,882	-0.72(-1.56%)
Dec 20, 2016	46.93	46.99	46.12	46.49	551,412	+0.11(+0.24%)
Dec 19, 2016	45.93	46.49	45.79	46.38	510,620	+0.78(+1.70%)
Dec 16, 2016	44.97	45.67	44.97	45.60	1,378,889	+0.55(+1.23%)
Dec 15, 2016	44.60	45.10	44.53	45.05	243,872	+0.55(+1.25%)
Dec 14, 2016	44.68	44.93	44.42	44.49	212,805	-0.15(-0.33%)
Dec 13, 2016	44.97	45.16	44.60	44.64	340,187	-0.07(-0.17%)
Dec 12, 2016	45.12	45.34	44.57	44.71	375,259	-0.30(-0.66%)
Dec 09, 2016	44.20	46.27	43.84	45.01	418,463	+0.89(+2.01%)
Dec 08, 2016	43.68	44.42	43.57	44.12	280,216	+0.48(+1.10%)
Dec 07, 2016	42.86	43.64	42.72	43.64	349,345	+1.00(+2.34%)
Dec 06, 2016	43.46	43.46	42.24	42.64	398,584	-0.59(-1.37%)
Dec 05, 2016	43.05	43.31	42.72	43.23	219,155	+0.63(+1.48%)
Dec 02, 2016	42.86	42.90	42.20	42.61	273,240	+0.41(+0.96%)
Dec 01, 2016	41.79	42.35	41.68	42.20	254,487	+0.74(+1.78%)
Nov 30, 2016	42.01	42.09	41.46	41.46	136,225	-0.48(-1.15%)
Nov 29, 2016	41.79	42.38	41.79	41.94	179,671	+0.04(+0.09%)
Nov 28, 2016	41.53	42.27	41.53	41.90	220,738	+0.33(+0.80%)
Nov 25, 2016	41.38	41.79	41.38	41.57	61,033	+0.15(+0.36%)
Nov 23, 2016		41.42	41.42	41.42	0	+0.63(+1.54%)
Nov 22, 2016	40.50	41.16	40.39	40.79	193,351	+0.48(+1.19%)
Nov 21, 2016	40.53	40.68	40.13	40.31	116,069	-0.04(-0.09%)
Nov 18, 2016	39.94	40.53	39.91	40.35	151,114	+0.33(+0.83%)
Nov 17, 2016	40.13	40.72	39.79	40.02	194,680	-0.11(-0.28%)
Nov 16, 2016	40.20	40.31	40.05	40.13	121,536	-0.15(-0.37%)
Nov 15, 2016	39.87	40.28	39.49	40.28	180,275	+0.18(+0.46%)
Nov 14, 2016	40.02	40.65	39.83	40.09	166,703	+0.15(+0.37%)
Nov 11, 2016	39.42	40.05	39.37	39.94	167,958	+0.59(+1.50%)
Nov 10, 2016	38.91	39.57	38.83	39.35	195,040	+0.52(+1.33%)
Nov 09, 2016	38.09	38.98	38.06	38.83	136,789	+0.70(+1.84%)
Nov 08, 2016	37.87	38.39	37.72	38.13	138,117	+0.22(+0.59%)
Nov 07, 2016	37.80	37.98	37.69	37.91	124,134	+0.37(+0.99%)
Nov 04, 2016	37.46	37.69	37.35	37.54	124,202	-0.04(-0.10%)
Nov 03, 2016	38.31	38.31	37.46	37.58	154,606	-0.59(-1.55%)
Nov 02, 2016	38.54	38.57	38.17	38.17	135,850	-0.37(-0.96%)
Nov 01, 2016	39.39	39.46	38.43	38.54	182,338	-0.89(-2.25%)
Oct 31, 2016	39.05	39.42	38.83	39.42	164,978	+0.50(+1.27%)
Oct 28, 2016	38.99	39.28	38.67	38.93	270,049	+0.07(+0.19%)
Oct 27, 2016	39.22	39.22	38.76	38.85	142,530	-0.36(-0.92%)
Oct 26, 2016	39.33	39.58	39.00	39.22	161,341	-0.38(-0.97%)
Oct 25, 2016	39.01	39.80	39.01	39.60	232,248	-0.11(-0.28%)
Oct 24, 2016	39.51	40.01	39.51	39.71	115,991	+0.21(+0.52%)
Oct 21, 2016	39.24	39.62	39.22	39.51	99,014	-0.03(-0.07%)
Oct 20, 2016	39.80	39.80	39.31	39.54	119,338	-0.37(-0.93%)
Oct 19, 2016	39.75	40.08	39.75	39.91	114,062	+0.03(+0.07%)
Oct 18, 2016	40.10	40.10	39.74	39.88	120,023	+0.01(+0.04%)
Oct 17, 2016	39.94	40.19	39.84	39.86	128,369	-0.12(-0.30%)
Oct 14, 2016	39.94	40.16	39.38	39.98	113,836	+0.16(+0.39%)
Oct 13, 2016	39.88	40.00	39.68	39.82	190,968	-0.25(-0.63%)
Oct 12, 2016	39.81	40.28	39.81	40.08	103,610	+0.31(+0.78%)
Oct 11, 2016	39.85	40.19	39.67	39.76	113,193	-0.24(-0.61%)
Oct 10, 2016	40.27	40.45	39.85	40.01	137,416	-0.08(-0.20%)
Oct 07, 2016	39.86	40.42	39.76	40.09	207,099	+0.35(+0.87%)
Oct 06, 2016	39.59	39.82	39.31	39.74	257,734	+0.03(+0.07%)
Oct 05, 2016	39.05	39.71	39.05	39.71	371,593	+0.78(+2.01%)
Oct 04, 2016	38.90	39.02	38.46	38.93	231,422	+0.07(+0.19%)

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.