Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.53	45.53	45.53	0	-0.37(-0.80%)
Dec 29, 2016	46.04	46.15	45.74	45.90	1,436,428	-0.08(-0.18%)
Dec 28, 2016	46.68	46.80	45.97	45.98	2,057,900	-0.71(-1.52%)
Dec 27, 2016	46.38	46.72	46.35	46.69	1,531,924	+0.30(+0.65%)
Dec 23, 2016		46.39	46.39	46.39	0	+0.09(+0.19%)
Dec 22, 2016	46.50	46.51	46.11	46.30	2,465,497	-0.19(-0.40%)
Dec 21, 2016	46.68	46.76	46.21	46.49	3,326,307	-0.32(-0.68%)
Dec 20, 2016	46.28	47.07	46.15	46.81	4,250,184	+0.82(+1.78%)
Dec 19, 2016	45.67	46.23	45.59	45.99	3,403,452	+0.47(+1.04%)
Dec 16, 2016	45.99	46.25	45.46	45.52	7,753,438	-0.37(-0.80%)
Dec 15, 2016	45.72	46.24	45.47	45.88	4,851,084	-0.07(-0.16%)
Dec 14, 2016	46.31	46.73	45.88	45.96	3,691,793	-0.41(-0.88%)
Dec 13, 2016	46.78	47.07	46.26	46.37	4,577,284	-0.26(-0.56%)
Dec 12, 2016	46.97	47.11	46.35	46.63	3,871,813	-0.33(-0.70%)
Dec 09, 2016	46.90	47.13	46.79	46.95	3,708,576	-0.09(-0.19%)
Dec 08, 2016	47.42	47.43	46.75	47.04	4,563,569	-0.54(-1.13%)
Dec 07, 2016	46.33	47.60	46.20	47.58	5,353,957	+1.38(+2.99%)
Dec 06, 2016	46.36	46.46	46.12	46.20	3,722,277	-0.29(-0.63%)
Dec 05, 2016	46.40	46.55	46.08	46.50	3,835,661	+0.47(+1.03%)
Dec 02, 2016	46.21	46.47	45.76	46.02	3,590,701	-0.34(-0.74%)
Dec 01, 2016	46.33	46.94	46.08	46.37	6,734,941	+0.27(+0.58%)
Nov 30, 2016	44.76	46.91	44.76	46.10	10,756,035	+1.67(+3.75%)
Nov 29, 2016	44.34	44.59	44.04	44.43	4,172,970	-0.02(-0.06%)
Nov 28, 2016	44.88	45.21	44.39	44.46	4,001,167	-0.66(-1.47%)
Nov 25, 2016	44.97	45.12	44.85	45.12	982,104	+0.15(+0.33%)
Nov 23, 2016		44.97	44.97	44.97	0	+0.58(+1.31%)
Nov 22, 2016	44.77	44.84	44.04	44.39	8,138,662	-0.13(-0.29%)
Nov 21, 2016	44.58	44.81	44.46	44.52	3,678,205	+0.25(+0.57%)
Nov 18, 2016	44.57	44.74	44.11	44.27	5,422,536	-0.41(-0.91%)
Nov 17, 2016	45.00	45.22	44.59	44.68	3,508,445	-0.22(-0.49%)
Nov 16, 2016	45.30	45.40	44.78	44.90	3,548,539	-0.66(-1.45%)
Nov 15, 2016	45.23	45.57	44.83	45.56	3,965,536	+0.22(+0.49%)
Nov 14, 2016	45.48	45.88	45.33	45.34	3,730,345	+0.01(+0.02%)
Nov 11, 2016	45.28	45.52	44.89	45.33	5,503,144	-0.20(-0.45%)
Nov 10, 2016	43.89	45.88	43.83	45.53	10,626,231	+1.93(+4.42%)
Nov 09, 2016	41.74	43.97	41.51	43.61	9,204,959	+1.68(+4.01%)
Nov 08, 2016	40.71	42.16	40.62	41.92	5,509,384	+1.16(+2.84%)
Nov 07, 2016	40.63	40.79	40.38	40.76	7,085,098	+0.79(+1.98%)
Nov 04, 2016	40.33	40.55	39.95	39.97	5,775,915	-0.35(-0.86%)
Nov 03, 2016	40.50	40.67	40.20	40.32	3,995,816	-0.16(-0.40%)
Nov 02, 2016	41.13	41.29	40.42	40.48	6,848,791	-0.78(-1.88%)
Nov 01, 2016	41.98	42.45	41.00	41.26	8,615,589	+0.26(+0.63%)
Oct 31, 2016	40.76	41.06	40.60	41.00	7,615,243	+0.48(+1.18%)
Oct 28, 2016	40.39	40.84	40.14	40.52	5,275,018	+0.20(+0.50%)
Oct 27, 2016	40.77	40.83	40.24	40.32	4,773,738	-0.49(-1.19%)
Oct 26, 2016	40.39	40.97	40.31	40.80	3,790,413	+0.27(+0.66%)
Oct 25, 2016	40.62	40.76	40.31	40.54	3,757,895	-0.16(-0.40%)
Oct 24, 2016	40.88	40.94	40.55	40.70	3,019,252	+0.16(+0.40%)
Oct 21, 2016	40.24	40.66	40.09	40.54	4,470,233	-0.03(-0.08%)
Oct 20, 2016	40.27	40.65	40.17	40.57	3,497,993	+0.19(+0.48%)
Oct 19, 2016	40.45	40.55	40.28	40.38	6,839,228	+0.02(+0.06%)
Oct 18, 2016	40.54	40.58	40.16	40.35	4,875,475	+0.15(+0.38%)
Oct 17, 2016	40.38	40.48	40.13	40.20	4,786,050	-0.15(-0.38%)
Oct 14, 2016	40.90	40.97	40.35	40.35	4,685,308	-0.26(-0.64%)
Oct 13, 2016	40.14	40.66	39.82	40.61	5,310,688	+0.00(+0.00%)
Oct 12, 2016	40.55	40.95	39.93	40.61	7,944,377	-0.48(-1.16%)
Oct 11, 2016	41.69	41.81	40.88	41.09	5,756,553	-0.79(-1.89%)
Oct 10, 2016	42.73	42.80	41.77	41.88	4,885,432	-0.75(-1.76%)
Oct 07, 2016	42.98	42.98	42.37	42.63	5,030,354	-0.56(-1.29%)
Oct 06, 2016	43.37	43.43	42.77	43.19	3,855,616	-0.24(-0.56%)
Oct 05, 2016	43.32	43.61	43.26	43.43	2,948,911	+0.27(+0.64%)
Oct 04, 2016	43.44	43.59	43.08	43.16	4,261,262	-0.36(-0.84%)

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.