Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.19	46.19	46.19	0	+0.41(+0.89%)
Dec 29, 2016	45.15	45.87	45.05	45.78	778,270	+0.77(+1.71%)
Dec 28, 2016	45.41	45.42	44.70	45.01	367,735	-0.34(-0.74%)
Dec 27, 2016	45.25	45.44	45.05	45.35	379,773	+0.09(+0.19%)
Dec 23, 2016		45.26	45.26	45.26	0	+0.05(+0.11%)
Dec 22, 2016	45.41	45.41	44.90	45.21	522,605	-0.11(-0.23%)
Dec 21, 2016	45.34	45.86	45.07	45.32	1,267,081	+0.07(+0.15%)
Dec 20, 2016	45.21	45.65	45.04	45.25	695,990	-0.06(-0.13%)
Dec 19, 2016	45.21	45.44	44.95	45.31	602,647	+0.33(+0.72%)
Dec 16, 2016	44.80	45.29	44.64	44.99	1,781,974	+0.62(+1.40%)
Dec 15, 2016	44.52	45.05	44.18	44.36	964,819	-0.28(-0.62%)
Dec 14, 2016	45.71	45.82	44.59	44.64	695,969	-1.03(-2.27%)
Dec 13, 2016	45.63	45.89	45.04	45.68	1,018,788	+0.22(+0.48%)
Dec 12, 2016	45.13	45.55	45.08	45.45	536,279	+0.15(+0.34%)
Dec 09, 2016	45.54	45.95	45.25	45.30	420,953	-0.18(-0.40%)
Dec 08, 2016	44.98	45.59	44.76	45.48	755,091	+0.34(+0.74%)
Dec 07, 2016	44.33	45.24	44.18	45.15	676,065	+0.92(+2.08%)
Dec 06, 2016	44.03	44.39	43.78	44.23	613,572	+0.24(+0.54%)
Dec 05, 2016	43.71	44.05	43.25	43.99	625,061	+0.42(+0.97%)
Dec 02, 2016	43.50	44.21	43.35	43.57	918,838	+0.33(+0.75%)
Dec 01, 2016	43.74	43.78	42.84	43.24	820,277	-0.80(-1.81%)
Nov 30, 2016	43.98	44.15	43.52	44.04	892,486	-0.39(-0.88%)
Nov 29, 2016	43.66	44.63	43.66	44.43	762,645	+0.83(+1.91%)
Nov 28, 2016	43.20	43.89	43.11	43.60	698,051	+0.41(+0.95%)
Nov 25, 2016	43.15	43.71	43.00	43.18	272,730	+0.13(+0.31%)
Nov 23, 2016		43.05	43.05	43.05	0	-0.21(-0.49%)
Nov 22, 2016	42.40	43.30	42.40	43.26	894,917	+0.91(+2.15%)
Nov 21, 2016	42.68	42.92	42.26	42.35	588,526	-0.08(-0.18%)
Nov 18, 2016	42.15	42.49	42.15	42.43	661,363	+0.37(+0.89%)
Nov 17, 2016	42.19	42.68	41.96	42.05	407,076	-0.11(-0.25%)
Nov 16, 2016	42.15	42.29	41.69	42.16	769,949	+0.00(+0.00%)
Nov 15, 2016	42.51	42.95	42.04	42.16	1,202,111	-0.15(-0.36%)
Nov 14, 2016	41.61	42.31	41.17	42.31	1,240,003	+0.65(+1.56%)
Nov 11, 2016	41.98	42.27	41.63	41.66	976,602	-0.34(-0.80%)
Nov 10, 2016	43.02	43.02	41.36	42.00	709,504	-1.07(-2.49%)
Nov 09, 2016	43.12	43.48	42.26	43.07	460,390	-0.94(-2.13%)
Nov 08, 2016	43.87	44.14	43.66	44.01	349,281	+0.18(+0.42%)
Nov 07, 2016	43.74	44.05	43.42	43.83	578,876	+0.79(+1.83%)
Nov 04, 2016	43.42	43.84	42.80	43.04	672,340	+0.15(+0.36%)
Nov 03, 2016	43.12	43.50	42.85	42.89	564,308	-0.25(-0.58%)
Nov 02, 2016	43.97	43.97	43.10	43.14	537,466	-0.82(-1.87%)
Nov 01, 2016	44.65	44.66	43.44	43.96	408,733	-0.84(-1.88%)
Oct 31, 2016	44.07	44.85	43.82	44.80	695,888	+0.94(+2.14%)
Oct 28, 2016	44.09	44.37	43.56	43.86	402,207	-0.12(-0.26%)
Oct 27, 2016	44.66	44.66	43.81	43.98	522,724	-0.70(-1.57%)
Oct 26, 2016	45.18	45.20	44.48	44.68	373,544	-0.81(-1.79%)
Oct 25, 2016	45.47	45.58	45.21	45.49	489,110	-0.19(-0.42%)
Oct 24, 2016	45.94	45.96	45.26	45.68	418,732	+0.35(+0.76%)
Oct 21, 2016	45.13	45.45	45.13	45.34	239,037	-0.10(-0.21%)
Oct 20, 2016	45.18	45.60	45.01	45.44	468,521	+0.24(+0.53%)
Oct 19, 2016	44.98	45.28	44.87	45.20	311,208	+0.12(+0.28%)
Oct 18, 2016	45.12	45.78	44.83	45.07	376,015	+0.40(+0.90%)
Oct 17, 2016	44.79	45.33	44.66	44.67	738,507	+0.06(+0.13%)
Oct 14, 2016	44.67	44.98	44.18	44.61	561,079	-0.05(-0.11%)
Oct 13, 2016	43.80	44.88	43.62	44.66	538,828	+0.80(+1.84%)
Oct 12, 2016	43.44	43.99	43.43	43.85	378,364	+0.43(+0.99%)
Oct 11, 2016	44.06	44.20	43.24	43.42	480,051	-0.78(-1.76%)
Oct 10, 2016	43.68	44.30	43.40	44.20	537,001	+0.70(+1.61%)
Oct 07, 2016	43.92	44.53	43.24	43.50	861,707	-0.25(-0.57%)
Oct 06, 2016	43.50	43.97	42.99	43.75	462,378	+0.00(+0.00%)
Oct 05, 2016	45.42	45.48	43.65	43.75	733,746	-1.46(-3.22%)
Oct 04, 2016	45.57	45.67	44.94	45.21	879,431	-0.37(-0.82%)

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.