Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.70	45.70	45.70	0	-0.18(-0.40%)
Dec 29, 2016	45.65	45.98	45.63	45.88	10,515	+0.57(+1.25%)
Dec 28, 2016	45.35	45.44	45.24	45.31	20,504	+0.13(+0.29%)
Dec 27, 2016	45.24	45.26	45.18	45.18	8,936	+0.18(+0.41%)
Dec 23, 2016		45.00	45.00	45.00	0	+0.01(+0.02%)
Dec 22, 2016	45.30	45.30	44.85	44.99	14,748	-0.54(-1.19%)
Dec 21, 2016	45.80	45.80	45.53	45.53	12,957	-0.25(-0.55%)
Dec 20, 2016	45.84	45.84	45.62	45.79	13,096	+0.01(+0.02%)
Dec 19, 2016	46.14	46.14	45.77	45.78	27,849	-0.01(-0.02%)
Dec 16, 2016	46.04	46.14	45.77	45.79	17,789	-0.34(-0.75%)
Dec 15, 2016	46.02	46.36	46.02	46.13	8,866	-0.28(-0.59%)
Dec 14, 2016	47.00	47.16	46.36	46.41	2,538	-0.91(-1.91%)
Dec 13, 2016	46.91	47.36	46.91	47.31	9,062	+0.46(+0.97%)
Dec 12, 2016	47.03	47.03	46.75	46.85	8,569	-0.47(-1.00%)
Dec 09, 2016	47.31	47.42	47.24	47.33	20,794	-0.22(-0.47%)
Dec 08, 2016	47.32	47.68	47.32	47.55	63,930	+0.20(+0.42%)
Dec 07, 2016	46.88	47.35	46.88	47.35	6,943	+0.76(+1.63%)
Dec 06, 2016	46.45	46.78	46.45	46.60	23,243	+0.05(+0.11%)
Dec 05, 2016	46.40	46.54	46.32	46.54	3,216	+0.23(+0.50%)
Dec 02, 2016	46.36	46.43	46.24	46.31	12,012	+0.03(+0.06%)
Dec 01, 2016	46.48	46.54	46.29	46.29	12,526	-0.21(-0.45%)
Nov 30, 2016	46.68	46.86	46.48	46.49	403,336	+0.09(+0.20%)
Nov 29, 2016	46.28	46.64	46.24	46.40	125,619	-0.02(-0.05%)
Nov 28, 2016	46.15	46.47	46.15	46.42	5,599	+0.29(+0.63%)
Nov 25, 2016	46.31	46.31	46.11	46.13	25,665	+0.21(+0.45%)
Nov 23, 2016		45.92	45.92	45.92	0	-0.28(-0.62%)
Nov 22, 2016	45.99	46.21	45.97	46.21	4,594	+0.56(+1.23%)
Nov 21, 2016	45.60	45.75	45.60	45.65	7,150	+0.22(+0.47%)
Nov 18, 2016	45.80	45.80	45.42	45.43	4,900	-0.29(-0.64%)
Nov 17, 2016	45.69	45.91	45.69	45.72	12,558	+0.34(+0.74%)
Nov 16, 2016	45.45	45.53	45.35	45.39	7,407	-0.32(-0.70%)
Nov 15, 2016	44.93	45.74	44.93	45.71	18,336	+0.60(+1.34%)
Nov 14, 2016	45.60	45.60	45.08	45.10	18,162	-0.58(-1.26%)
Nov 11, 2016	45.33	45.95	45.31	45.68	6,397	-0.47(-1.01%)
Nov 10, 2016	47.40	47.40	46.15	46.15	50,421	-0.96(-2.05%)
Nov 09, 2016	47.41	47.70	47.10	47.11	44,834	-1.47(-3.03%)
Nov 08, 2016	48.07	48.77	48.07	48.59	1,916	+0.29(+0.61%)
Nov 07, 2016	48.07	48.29	48.07	48.29	3,973	+1.31(+2.79%)
Nov 04, 2016	47.26	47.26	46.98	46.98	8,868	-0.37(-0.78%)
Nov 03, 2016	47.55	47.59	47.35	47.35	2,583	-0.18(-0.38%)
Nov 02, 2016	47.97	47.97	47.38	47.53	24,984	-0.48(-1.00%)
Nov 01, 2016	48.29	48.32	47.81	48.01	12,639	-0.24(-0.50%)
Oct 31, 2016	48.47	48.47	48.12	48.26	9,345	-0.22(-0.45%)
Oct 28, 2016	48.30	48.47	48.01	48.47	88,985	+0.05(+0.11%)
Oct 27, 2016	48.78	48.78	48.31	48.42	7,776	-0.20(-0.41%)
Oct 26, 2016	48.95	48.95	48.52	48.62	90,191	-0.85(-1.72%)
Oct 25, 2016	49.28	49.47	49.13	49.47	10,499	+0.31(+0.64%)
Oct 24, 2016	49.35	49.39	49.11	49.16	1,840	+0.31(+0.63%)
Oct 21, 2016	48.80	48.96	48.67	48.85	126,132	-0.28(-0.56%)
Oct 20, 2016	49.35	49.35	48.96	49.13	8,343	-0.27(-0.54%)
Oct 19, 2016	49.20	49.41	49.17	49.40	3,636	+0.36(+0.74%)
Oct 18, 2016	49.04	49.10	48.80	49.03	64,179	+0.78(+1.63%)
Oct 17, 2016	48.26	48.26	48.25	48.25	435	-0.12(-0.25%)
Oct 14, 2016	48.60	48.67	48.27	48.37	23,648	+0.18(+0.38%)
Oct 13, 2016	48.10	48.39	47.66	48.19	73,823	-0.49(-1.01%)
Oct 12, 2016	48.63	48.90	48.62	48.68	69,802	+0.48(+1.00%)
Oct 11, 2016	49.22	49.22	48.20	48.20	126,030	-1.75(-3.50%)
Oct 10, 2016	50.05	50.21	49.95	49.95	42,809	+0.17(+0.34%)
Oct 07, 2016	49.97	49.97	49.66	49.78	3,949	-0.23(-0.47%)
Oct 06, 2016	49.66	50.01	49.66	50.01	20,505	+0.15(+0.30%)
Oct 05, 2016	49.72	49.91	49.72	49.86	3,127	+0.67(+1.36%)
Oct 04, 2016	49.82	49.87	49.16	49.19	12,027	-0.70(-1.40%)

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.