Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		48.65	48.65	48.65	0	-0.73(-1.48%)
Dec 29, 2016	49.42	49.73	49.23	49.38	541,904	+0.08(+0.17%)
Dec 28, 2016	49.64	49.86	48.95	49.30	715,144	-0.08(-0.17%)
Dec 27, 2016	49.62	49.79	49.32	49.38	718,101	-0.33(-0.67%)
Dec 23, 2016		49.72	49.72	49.72	0	-0.42(-0.83%)
Dec 22, 2016	50.80	50.80	49.81	50.13	1,063,865	-0.56(-1.10%)
Dec 21, 2016	50.61	51.22	50.54	50.69	1,123,940	-0.05(-0.09%)
Dec 20, 2016	51.00	51.80	50.62	50.74	938,057	+0.00(+0.00%)
Dec 19, 2016	51.62	51.80	50.44	50.74	1,944,535	-0.70(-1.35%)
Dec 16, 2016	49.68	52.07	49.63	51.43	5,766,130	+1.73(+3.47%)
Dec 15, 2016	49.70	50.05	49.26	49.71	750,265	+0.27(+0.54%)
Dec 14, 2016	49.74	50.04	49.33	49.44	913,397	-0.40(-0.80%)
Dec 13, 2016	49.49	50.06	49.09	49.84	779,760	+0.48(+0.98%)
Dec 12, 2016	50.07	50.20	48.88	49.36	986,112	-0.73(-1.46%)
Dec 09, 2016	50.42	50.57	49.86	50.09	963,358	-0.30(-0.59%)
Dec 08, 2016	50.36	50.75	50.10	50.39	688,399	+0.12(+0.24%)
Dec 07, 2016	49.75	50.30	49.44	50.26	796,894	+0.66(+1.33%)
Dec 06, 2016	49.34	49.70	48.98	49.61	1,008,241	+0.18(+0.36%)
Dec 05, 2016	50.48	50.77	49.19	49.43	1,509,058	-0.92(-1.82%)
Dec 02, 2016	50.04	50.72	50.04	50.35	736,345	-0.11(-0.22%)
Dec 01, 2016	50.39	50.64	49.88	50.46	862,362	+0.09(+0.18%)
Nov 30, 2016	50.39	50.53	49.87	50.37	1,144,473	+0.09(+0.18%)
Nov 29, 2016	50.11	50.48	50.00	50.27	1,126,167	+0.40(+0.80%)
Nov 28, 2016	49.80	50.13	49.42	49.88	1,238,897	-0.21(-0.43%)
Nov 25, 2016	50.10	50.25	49.73	50.09	485,972	+0.04(+0.07%)
Nov 23, 2016		50.05	50.05	50.05	0	+0.45(+0.92%)
Nov 22, 2016	49.27	49.78	48.85	49.60	2,232,772	+0.57(+1.15%)
Nov 21, 2016	47.47	49.20	47.31	49.03	2,802,638	+1.81(+3.83%)
Nov 18, 2016	46.24	47.31	46.13	47.22	1,141,284	+0.92(+1.98%)
Nov 17, 2016	46.10	46.70	46.06	46.30	886,617	+0.04(+0.08%)
Nov 16, 2016	46.17	47.15	46.17	46.27	1,568,938	-0.08(-0.18%)
Nov 15, 2016	45.41	46.52	45.12	46.35	1,084,574	+1.01(+2.24%)
Nov 14, 2016	45.19	45.96	45.19	45.33	1,620,490	+0.29(+0.63%)
Nov 11, 2016	44.89	45.53	44.75	45.05	872,497	+0.11(+0.25%)
Nov 10, 2016	45.61	45.96	44.62	44.94	1,099,139	-0.74(-1.62%)
Nov 09, 2016	43.94	45.90	43.67	45.68	1,084,800	+1.25(+2.82%)
Nov 08, 2016	44.08	44.72	43.86	44.42	786,283	+0.16(+0.35%)
Nov 07, 2016	44.01	44.56	43.63	44.26	1,210,974	+1.12(+2.61%)
Nov 04, 2016	43.08	43.79	42.93	43.14	1,403,148	-0.02(-0.04%)
Nov 03, 2016	43.67	43.97	43.14	43.16	914,404	-0.50(-1.14%)
Nov 02, 2016	43.91	44.03	43.41	43.66	1,508,134	-0.28(-0.63%)
Nov 01, 2016	44.74	44.77	43.85	43.93	966,250	-0.66(-1.49%)
Oct 31, 2016	45.05	45.37	44.60	44.60	1,235,026	-0.58(-1.29%)
Oct 28, 2016	44.86	45.43	44.86	45.18	838,623	+0.21(+0.47%)
Oct 27, 2016	44.38	45.06	44.15	44.97	1,532,602	+0.82(+1.86%)
Oct 26, 2016	44.39	44.39	44.03	44.15	1,620,738	-0.28(-0.62%)
Oct 25, 2016	44.88	44.91	44.29	44.42	1,233,543	-0.66(-1.47%)
Oct 24, 2016	45.15	45.53	45.03	45.09	1,491,303	-0.04(-0.08%)
Oct 21, 2016	45.42	45.72	44.92	45.12	2,155,992	-0.41(-0.91%)
Oct 20, 2016	44.28	46.06	43.91	45.54	4,597,870	-1.49(-3.18%)
Oct 19, 2016	46.39	47.17	46.18	47.03	2,875,983	+0.87(+1.88%)
Oct 18, 2016	47.15	47.15	46.16	46.16	1,810,590	-0.55(-1.18%)
Oct 17, 2016	46.44	47.02	46.30	46.72	1,728,992	-0.62(-1.31%)
Oct 14, 2016	47.27	47.55	46.98	47.34	1,280,018	+0.44(+0.94%)
Oct 13, 2016	47.10	47.26	46.81	46.89	1,149,877	-0.44(-0.94%)
Oct 12, 2016	47.10	47.43	46.89	47.34	753,262	+0.30(+0.63%)
Oct 11, 2016	47.71	47.76	46.88	47.04	1,044,005	-0.65(-1.37%)
Oct 10, 2016	47.30	47.82	47.22	47.70	794,458	+0.66(+1.41%)
Oct 07, 2016	47.42	47.44	46.89	47.03	1,289,335	-0.24(-0.51%)
Oct 06, 2016	46.97	47.49	46.60	47.27	997,287	+0.32(+0.69%)
Oct 05, 2016	47.54	47.54	46.71	46.95	1,998,722	-0.40(-0.84%)
Oct 04, 2016	48.07	48.23	47.00	47.34	1,557,908	-0.41(-0.85%)

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.