Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.95	45.95	45.95	0	+0.18(+0.40%)
Dec 29, 2016	46.19	46.44	45.54	45.77	4,731,878	-0.39(-0.84%)
Dec 28, 2016	46.74	46.76	46.03	46.16	7,476,512	-0.53(-1.13%)
Dec 27, 2016	46.61	46.69	46.44	46.69	6,150,288	+0.29(+0.62%)
Dec 23, 2016		46.40	46.40	46.40	0	+0.02(+0.04%)
Dec 22, 2016	46.31	46.48	46.04	46.38	6,824,632	+0.14(+0.30%)
Dec 21, 2016	46.35	46.41	46.05	46.24	7,128,320	-0.16(-0.34%)
Dec 20, 2016	45.93	46.41	45.73	46.40	7,069,930	+0.86(+1.89%)
Dec 19, 2016	45.44	45.58	44.88	45.54	9,910,995	+0.27(+0.60%)
Dec 16, 2016	46.04	46.15	45.17	45.27	10,600,946	-0.57(-1.24%)
Dec 15, 2016	45.48	46.08	45.08	45.84	12,084,424	+0.66(+1.46%)
Dec 14, 2016	44.88	45.98	44.76	45.18	17,670,062	-0.15(-0.33%)
Dec 13, 2016	45.43	45.67	44.88	45.33	9,794,512	+0.07(+0.15%)
Dec 12, 2016	46.09	46.22	45.13	45.26	11,413,504	-0.90(-1.95%)
Dec 09, 2016	46.15	46.18	45.63	46.16	9,001,992	+0.10(+0.21%)
Dec 08, 2016	45.58	46.37	45.40	46.06	14,469,703	+0.72(+1.58%)
Dec 07, 2016	44.88	45.37	44.66	45.34	9,348,591	+0.44(+0.99%)
Dec 06, 2016	44.43	44.90	44.14	44.90	8,640,079	+0.68(+1.53%)
Dec 05, 2016	44.07	44.45	43.95	44.22	8,267,018	+0.54(+1.23%)
Dec 02, 2016	43.92	43.93	43.46	43.69	10,639,905	-0.35(-0.80%)
Dec 01, 2016	43.50	44.19	43.33	44.04	12,216,026	+0.87(+2.00%)
Nov 30, 2016	43.01	43.33	42.98	43.18	10,649,289	+0.77(+1.81%)
Nov 29, 2016	42.38	42.71	42.26	42.41	7,273,207	+0.14(+0.33%)
Nov 28, 2016	42.68	43.02	42.16	42.27	10,960,825	-0.82(-1.89%)
Nov 25, 2016	43.20	43.24	42.91	43.09	2,558,712	+0.00(+0.00%)
Nov 23, 2016		43.09	43.09	43.09	0	+0.26(+0.62%)
Nov 22, 2016	42.59	42.87	42.49	42.82	12,243,482	+0.26(+0.62%)
Nov 21, 2016	42.60	42.67	42.19	42.56	7,812,849	+0.13(+0.31%)
Nov 18, 2016	42.19	42.54	41.98	42.43	14,895,470	+0.29(+0.68%)
Nov 17, 2016	41.64	42.17	41.38	42.14	12,897,740	+0.60(+1.45%)
Nov 16, 2016	41.46	41.80	41.33	41.54	13,733,647	-0.61(-1.45%)
Nov 15, 2016	41.40	42.16	40.86	42.15	13,752,533	+0.27(+0.65%)
Nov 14, 2016	41.27	42.56	41.22	41.88	20,969,462	+1.10(+2.71%)
Nov 11, 2016	39.68	40.83	39.63	40.77	17,418,020	+0.90(+2.25%)
Nov 10, 2016	38.96	40.20	38.85	39.87	25,093,340	+1.61(+4.20%)
Nov 09, 2016	36.96	38.47	36.82	38.27	28,095,668	+2.04(+5.64%)
Nov 08, 2016	36.18	36.47	35.92	36.22	6,797,896	-0.21(-0.57%)
Nov 07, 2016	36.18	36.51	35.95	36.43	7,604,423	+1.01(+2.86%)
Nov 04, 2016	35.46	35.85	35.11	35.42	7,453,703	+0.04(+0.12%)
Nov 03, 2016	35.49	35.71	35.31	35.38	5,237,461	+0.02(+0.07%)
Nov 02, 2016	35.86	35.88	35.17	35.35	7,617,839	-0.64(-1.79%)
Nov 01, 2016	36.25	36.37	35.59	35.99	11,332,924	-0.08(-0.23%)
Oct 31, 2016	35.94	36.20	35.89	36.08	10,257,001	+0.25(+0.69%)
Oct 28, 2016	36.41	36.41	35.71	35.83	7,768,731	-0.42(-1.16%)
Oct 27, 2016	36.29	36.46	35.97	36.25	7,533,260	+0.25(+0.69%)
Oct 26, 2016	35.66	36.16	35.57	36.00	7,354,348	+0.26(+0.74%)
Oct 25, 2016	35.77	36.04	35.63	35.74	3,552,853	-0.13(-0.37%)
Oct 24, 2016	35.84	36.04	35.74	35.87	4,811,601	+0.29(+0.81%)
Oct 21, 2016	35.24	35.62	35.14	35.58	4,434,337	+0.10(+0.28%)
Oct 20, 2016	35.32	35.72	35.22	35.48	4,807,008	+0.10(+0.28%)
Oct 19, 2016	34.87	35.49	34.82	35.38	6,764,748	+0.68(+1.97%)
Oct 18, 2016	34.63	34.76	34.36	34.70	3,080,090	+0.34(+0.98%)
Oct 17, 2016	34.64	34.74	34.27	34.36	3,713,586	-0.24(-0.69%)
Oct 14, 2016	34.89	35.01	34.49	34.60	5,001,123	+0.17(+0.50%)
Oct 13, 2016	34.84	35.15	34.07	34.43	9,430,128	-0.86(-2.43%)
Oct 12, 2016	35.34	35.58	35.28	35.29	6,285,036	-0.06(-0.16%)
Oct 11, 2016	35.84	35.93	35.16	35.34	6,713,908	-0.47(-1.31%)
Oct 10, 2016	35.91	36.00	35.72	35.81	4,995,845	+0.19(+0.53%)
Oct 07, 2016	35.50	35.77	35.23	35.62	7,720,220	+0.02(+0.07%)
Oct 06, 2016	35.96	35.96	35.38	35.60	5,778,982	-0.06(-0.16%)
Oct 05, 2016	35.12	35.80	35.06	35.66	7,931,139	+0.68(+1.93%)
Oct 04, 2016	34.65	35.19	34.59	34.98	8,216,049	+0.49(+1.43%)

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.