Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		44.94	44.94	44.94	0	-0.25(-0.54%)
Dec 29, 2016	44.94	45.20	44.45	45.19	79,237	+0.67(+1.50%)
Dec 28, 2016	44.52	45.10	43.99	44.52	1,568	-0.59(-1.30%)
Dec 27, 2016	44.53	45.34	44.52	45.10	6,924	+0.58(+1.30%)
Dec 23, 2016		44.52	44.52	44.52	0	-0.80(-1.76%)
Dec 22, 2016	44.94	45.35	44.52	45.32	157,790	+0.67(+1.50%)
Dec 21, 2016	44.88	45.35	44.52	44.65	64,879	-0.25(-0.57%)
Dec 20, 2016	44.52	44.94	44.52	44.91	23,371	-0.03(-0.08%)
Dec 19, 2016	45.74	45.74	44.68	44.94	9,286	-0.84(-1.83%)
Dec 16, 2016	44.43	46.20	44.41	45.78	32,921	+1.72(+3.91%)
Dec 15, 2016	44.22	44.43	44.04	44.06	6,892	+0.19(+0.43%)
Dec 14, 2016	44.51	45.02	43.78	43.87	4,553	-0.94(-2.10%)
Dec 13, 2016	44.81	44.98	44.53	44.81	56,214	+0.72(+1.63%)
Dec 12, 2016	44.34	44.45	44.06	44.09	4,358	+0.02(+0.04%)
Dec 09, 2016	44.77	44.77	43.94	44.08	63,984	-0.95(-2.12%)
Dec 08, 2016	44.17	45.03	44.17	45.03	2,154	+0.71(+1.60%)
Dec 07, 2016	44.11	44.99	44.03	44.32	535,557	-0.16(-0.36%)
Dec 06, 2016	43.84	44.48	43.37	44.48	104,621	+1.11(+2.56%)
Dec 05, 2016	43.54	44.14	43.23	43.37	675,873	-0.74(-1.69%)
Dec 02, 2016	43.06	45.03	42.88	44.11	546,067	+1.51(+3.55%)
Dec 01, 2016	42.70	42.87	42.47	42.60	127,499	-0.01(-0.02%)
Nov 30, 2016	43.44	43.85	42.37	42.61	20,395	-1.19(-2.71%)
Nov 29, 2016	43.44	43.94	43.44	43.79	27,001	+0.27(+0.61%)
Nov 28, 2016	43.07	43.64	43.07	43.53	728,534	+0.71(+1.66%)
Nov 25, 2016	42.82	42.98	42.82	42.82	16,530	+0.40(+0.95%)
Nov 23, 2016		42.42	42.42	42.42	0	-0.32(-0.74%)
Nov 22, 2016	42.15	43.03	42.15	42.73	4,368	+0.37(+0.88%)
Nov 21, 2016	42.58	42.78	41.92	42.36	98,364	-0.11(-0.27%)
Nov 18, 2016	43.72	43.72	42.28	42.47	188,323	-1.25(-2.87%)
Nov 17, 2016	42.42	43.73	42.42	43.73	1,699	+0.81(+1.88%)
Nov 16, 2016	42.16	43.28	42.16	42.92	1,717	-0.36(-0.84%)
Nov 15, 2016	43.39	43.39	43.11	43.28	61,284	+1.12(+2.66%)
Nov 14, 2016	42.28	42.55	41.86	42.16	183,116	-0.39(-0.92%)
Nov 11, 2016	41.90	42.56	41.90	42.56	3,282	+0.37(+0.87%)
Nov 10, 2016	43.03	43.03	42.01	42.19	315,494	-0.63(-1.46%)
Nov 09, 2016	43.44	43.44	42.82	42.82	66,619	-1.04(-2.38%)
Nov 08, 2016	43.64	43.86	43.64	43.86	233,447	+0.23(+0.52%)
Nov 07, 2016	43.73	43.74	42.98	43.64	3,508	-0.23(-0.51%)
Nov 04, 2016	42.62	43.86	42.62	43.86	8,991	+1.25(+2.94%)
Nov 03, 2016	42.97	42.97	42.61	42.61	77,922	-0.32(-0.74%)
Nov 02, 2016	43.36	43.36	41.86	42.93	45,903	-0.43(-1.00%)
Nov 01, 2016	44.26	44.26	43.27	43.36	80,656	-1.13(-2.54%)
Oct 31, 2016	43.36	44.49	43.36	44.49	322,478	+1.29(+3.00%)
Oct 28, 2016	43.18	43.19	43.18	43.19	598	+0.17(+0.39%)
Oct 27, 2016	43.03	43.03	43.03	43.03	62,958	-0.33(-0.77%)
Oct 26, 2016	43.36	43.44	43.03	43.36	147,006	+0.15(+0.35%)
Oct 25, 2016	42.84	43.44	42.84	43.21	101,062	+0.29(+0.68%)
Oct 24, 2016	42.93	42.94	42.91	42.92	170,508	+0.31(+0.73%)
Oct 21, 2016	42.83	42.83	42.06	42.61	148,694	+0.00(+0.00%)
Oct 20, 2016	42.67	42.97	42.61	42.61	459,342	-0.28(-0.66%)
Oct 19, 2016	42.35	42.91	42.35	42.89	82,024	+0.09(+0.21%)
Oct 18, 2016	42.47	42.82	42.47	42.80	125,471	+0.40(+0.95%)
Oct 17, 2016	42.61	42.61	42.40	42.40	226,599	-0.01(-0.02%)
Oct 14, 2016	42.41	43.23	42.41	42.41	3,766	-0.21(-0.49%)
Oct 13, 2016	41.80	43.03	41.80	42.62	143,181	-1.07(-2.45%)
Oct 12, 2016	43.44	43.69	42.36	43.69	306,162	+1.33(+3.14%)

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.