Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.34	52.34	52.34	0	-0.46(-0.87%)
Dec 29, 2016	52.67	53.23	52.67	52.80	491,588	+0.02(+0.04%)
Dec 28, 2016	52.60	53.03	52.49	52.78	654,216	+0.03(+0.06%)
Dec 27, 2016	52.19	52.95	51.90	52.75	394,722	+0.44(+0.84%)
Dec 23, 2016		52.31	52.31	52.31	0	-0.40(-0.76%)
Dec 22, 2016	52.19	52.74	51.67	52.71	918,309	+0.64(+1.23%)
Dec 21, 2016	51.69	52.56	51.69	52.07	491,311	+0.05(+0.10%)
Dec 20, 2016	51.03	52.02	50.96	52.02	779,678	+0.83(+1.62%)
Dec 19, 2016	51.59	51.92	50.91	51.19	761,467	-0.05(-0.10%)
Dec 16, 2016	51.34	51.92	50.89	51.24	1,721,631	-0.23(-0.45%)
Dec 15, 2016	51.15	51.85	50.94	51.47	694,044	+0.45(+0.88%)
Dec 14, 2016	50.66	51.46	50.46	51.02	719,041	+0.36(+0.71%)
Dec 13, 2016	50.10	50.79	50.10	50.66	540,121	+0.51(+1.02%)
Dec 12, 2016	51.76	51.92	49.78	50.15	1,031,779	-2.25(-4.29%)
Dec 09, 2016	52.61	53.22	51.86	52.40	1,080,441	+0.13(+0.25%)
Dec 08, 2016	51.80	52.70	51.40	52.27	2,072,901	+0.65(+1.26%)
Dec 07, 2016	51.62	52.29	51.02	51.62	1,712,908	-0.54(-1.04%)
Dec 06, 2016	53.83	54.40	49.70	52.16	2,372,707	-1.53(-2.85%)
Dec 05, 2016	53.50	54.15	53.10	53.69	1,042,861	+0.59(+1.11%)
Dec 02, 2016	55.23	55.68	52.95	53.10	1,014,697	-2.14(-3.87%)
Dec 01, 2016	55.09	55.33	54.55	55.24	750,236	-0.01(-0.02%)
Nov 30, 2016	56.15	56.15	55.07	55.25	705,669	-0.90(-1.60%)
Nov 29, 2016	54.46	56.26	54.42	56.15	901,122	+1.86(+3.43%)
Nov 28, 2016	54.04	54.58	53.32	54.29	636,964	-0.07(-0.13%)
Nov 25, 2016	54.07	54.47	53.38	54.36	272,292	+0.53(+0.98%)
Nov 23, 2016		53.83	53.83	53.83	0	+0.71(+1.34%)
Nov 22, 2016	52.72	53.23	52.25	53.12	592,099	+0.68(+1.30%)
Nov 21, 2016	52.41	53.58	52.33	52.44	700,365	-0.04(-0.08%)
Nov 18, 2016	54.28	54.28	52.30	52.48	1,164,327	-1.53(-2.83%)
Nov 17, 2016	53.30	54.35	52.95	54.01	660,588	+0.38(+0.71%)
Nov 16, 2016	53.23	53.93	53.14	53.63	552,141	+0.36(+0.68%)
Nov 15, 2016	55.07	55.07	53.20	53.27	849,671	-1.62(-2.95%)
Nov 14, 2016	53.57	55.27	53.37	54.89	1,158,426	+1.76(+3.31%)
Nov 11, 2016	52.12	53.20	51.69	53.13	768,955	+1.08(+2.07%)
Nov 10, 2016	52.38	52.98	51.53	52.05	626,764	-0.08(-0.15%)
Nov 09, 2016	51.84	52.47	50.43	52.13	1,367,840	-0.24(-0.46%)
Nov 08, 2016	53.15	53.49	52.21	52.37	1,139,863	-0.95(-1.78%)
Nov 07, 2016	53.34	54.12	52.49	53.32	2,079,706	+0.95(+1.81%)
Nov 04, 2016	52.10	53.95	51.52	52.37	1,880,823	+0.73(+1.41%)
Nov 03, 2016	47.25	52.55	46.16	51.64	2,740,480	+2.24(+4.53%)
Nov 02, 2016	48.65	49.85	48.54	49.40	1,074,558	+0.81(+1.67%)
Nov 01, 2016	48.83	48.83	47.08	48.59	836,144	-0.34(-0.69%)
Oct 31, 2016	49.14	49.66	48.76	48.93	542,551	+0.02(+0.04%)
Oct 28, 2016	49.93	50.33	48.91	48.91	805,095	-0.87(-1.75%)
Oct 27, 2016	52.80	52.81	49.71	49.78	1,399,353	-3.36(-6.32%)
Oct 26, 2016	52.43	53.17	51.85	53.14	915,798	+0.59(+1.12%)
Oct 25, 2016	50.61	54.17	50.61	52.55	1,814,351	+2.05(+4.06%)
Oct 24, 2016	51.46	51.76	50.38	50.50	706,577	-0.31(-0.61%)
Oct 21, 2016	48.88	51.90	48.82	50.81	1,775,140	+1.90(+3.88%)
Oct 20, 2016	48.03	49.00	47.77	48.91	1,029,087	-0.34(-0.69%)
Oct 19, 2016	49.22	49.54	49.04	49.25	502,720	-0.01(-0.02%)
Oct 18, 2016	49.11	49.60	48.94	49.26	279,254	+0.35(+0.72%)
Oct 17, 2016	48.52	49.34	48.41	48.91	492,648	+0.33(+0.68%)
Oct 14, 2016	48.55	49.23	48.23	48.58	604,714	+0.32(+0.66%)
Oct 13, 2016	49.52	49.54	47.18	48.26	1,089,781	-1.79(-3.58%)
Oct 12, 2016	49.98	50.25	49.67	50.05	469,267	+0.08(+0.16%)
Oct 11, 2016	51.20	51.20	49.95	49.97	523,734	-1.50(-2.91%)
Oct 10, 2016	51.48	51.97	51.10	51.47	324,042	-0.05(-0.10%)
Oct 07, 2016	52.36	52.36	50.89	51.52	518,143	-1.00(-1.90%)
Oct 06, 2016	53.39	53.49	52.50	52.52	451,116	-0.51(-0.96%)
Oct 05, 2016	52.67	53.49	52.60	53.03	785,832	+0.65(+1.24%)
Oct 04, 2016	52.43	53.12	52.20	52.38	491,032	+0.11(+0.21%)

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.