Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		49.54	49.54	49.54	0	-0.12(-0.24%)
Dec 29, 2016	49.66	49.72	49.41	49.66	387,000	+0.14(+0.28%)
Dec 28, 2016	49.68	49.94	49.46	49.52	486,245	-0.30(-0.59%)
Dec 27, 2016	50.01	50.37	49.67	49.82	302,200	-0.03(-0.05%)
Dec 23, 2016		49.84	49.84	49.84	0	+0.18(+0.37%)
Dec 22, 2016	49.62	49.83	49.34	49.66	582,570	-0.17(-0.34%)
Dec 21, 2016	49.11	50.08	49.01	49.83	908,766	+0.81(+1.66%)
Dec 20, 2016	49.21	49.21	48.56	49.02	958,942	-0.10(-0.21%)
Dec 19, 2016	48.76	49.36	48.70	49.12	1,043,352	+0.25(+0.52%)
Dec 16, 2016	48.79	49.17	48.62	48.87	1,250,500	+0.08(+0.17%)
Dec 15, 2016	48.59	48.83	48.29	48.78	627,018	+0.28(+0.57%)
Dec 14, 2016	49.12	49.20	48.37	48.51	1,284,721	-0.46(-0.94%)
Dec 13, 2016	49.43	49.65	48.92	48.97	1,156,115	-0.20(-0.40%)
Dec 12, 2016	49.84	49.84	48.92	49.16	924,730	-0.71(-1.42%)
Dec 09, 2016	49.04	50.09	48.66	49.87	1,639,829	+1.56(+3.24%)
Dec 08, 2016	48.09	48.73	48.09	48.30	1,474,495	+0.03(+0.05%)
Dec 07, 2016	48.18	48.47	48.01	48.28	1,479,168	-0.03(-0.07%)
Dec 06, 2016	48.34	48.48	48.07	48.31	589,463	+0.09(+0.18%)
Dec 05, 2016	47.92	48.30	47.83	48.22	717,897	+0.32(+0.67%)
Dec 02, 2016	47.86	48.10	47.70	47.90	792,952	+0.02(+0.04%)
Dec 01, 2016	48.31	48.36	47.33	47.88	1,344,086	-0.30(-0.63%)
Nov 30, 2016	48.54	48.63	48.15	48.18	1,712,112	-0.32(-0.66%)
Nov 29, 2016	48.44	48.59	48.22	48.51	1,492,621	-0.04(-0.09%)
Nov 28, 2016	49.02	49.18	48.26	48.55	948,899	-0.32(-0.66%)
Nov 25, 2016	48.85	48.92	48.74	48.87	481,795	+0.02(+0.04%)
Nov 23, 2016		48.85	48.85	48.85	0	-0.16(-0.33%)
Nov 22, 2016	48.49	49.10	48.45	49.02	932,523	+0.52(+1.07%)
Nov 21, 2016	47.86	48.55	47.62	48.50	1,378,586	+0.88(+1.84%)
Nov 18, 2016	47.17	47.67	47.08	47.62	1,258,527	+0.42(+0.89%)
Nov 17, 2016	47.17	47.37	46.96	47.20	927,476	+0.07(+0.15%)
Nov 16, 2016	46.92	47.23	46.75	47.13	1,667,663	+0.27(+0.58%)
Nov 15, 2016	46.74	47.30	46.60	46.86	1,140,008	+0.25(+0.54%)
Nov 14, 2016	46.65	46.71	46.12	46.61	1,299,897	+0.01(+0.03%)
Nov 11, 2016	47.67	47.67	46.37	46.60	1,309,317	-1.23(-2.57%)
Nov 10, 2016	48.44	48.44	47.63	47.83	1,212,174	-0.62(-1.29%)
Nov 09, 2016	47.91	48.56	46.97	48.45	1,371,844	+0.23(+0.47%)
Nov 08, 2016	47.58	48.36	47.52	48.22	1,277,708	+0.55(+1.16%)
Nov 07, 2016	46.93	47.69	46.74	47.67	787,511	+0.98(+2.09%)
Nov 04, 2016	46.79	47.01	46.57	46.69	662,940	-0.01(-0.03%)
Nov 03, 2016	46.90	47.01	46.61	46.70	694,887	-0.13(-0.27%)
Nov 02, 2016	46.99	47.40	46.79	46.83	1,296,103	-0.16(-0.35%)
Nov 01, 2016	47.47	47.88	46.92	46.99	1,259,987	-0.30(-0.64%)
Oct 31, 2016	47.41	47.52	47.14	47.30	1,240,636	+0.01(+0.03%)
Oct 28, 2016	46.59	47.47	46.43	47.28	1,236,094	+0.75(+1.61%)
Oct 27, 2016	47.60	49.16	46.34	46.53	4,159,734	-0.82(-1.73%)
Oct 26, 2016	47.40	47.75	47.13	47.35	1,898,057	+0.01(+0.03%)
Oct 25, 2016	46.96	47.47	46.89	47.34	1,193,355	+0.25(+0.52%)
Oct 24, 2016	46.93	47.16	46.70	47.09	588,485	+0.33(+0.71%)
Oct 21, 2016	46.32	46.81	46.28	46.76	654,830	+0.21(+0.46%)
Oct 20, 2016	46.55	46.76	46.33	46.55	793,417	-0.19(-0.42%)
Oct 19, 2016	46.89	47.05	46.57	46.74	901,964	-0.14(-0.30%)
Oct 18, 2016	47.25	47.56	46.60	46.88	860,431	-0.05(-0.11%)
Oct 17, 2016	46.63	47.26	46.58	46.93	1,151,702	+0.26(+0.57%)
Oct 14, 2016	46.55	47.25	46.55	46.67	1,461,180	+0.45(+0.98%)
Oct 13, 2016	46.23	46.40	45.87	46.21	1,454,961	-0.03(-0.07%)
Oct 12, 2016	45.66	46.38	45.51	46.24	1,933,495	+0.55(+1.21%)
Oct 11, 2016	45.29	45.79	45.21	45.69	1,346,238	+0.21(+0.46%)
Oct 10, 2016	45.31	45.69	45.22	45.48	1,028,450	+0.14(+0.32%)
Oct 07, 2016	45.60	45.63	45.19	45.34	1,541,665	-0.38(-0.83%)
Oct 06, 2016	45.33	45.98	45.09	45.72	1,881,537	+0.33(+0.73%)
Oct 05, 2016	46.04	46.36	45.21	45.38	1,821,671	-0.43(-0.93%)
Oct 04, 2016	46.73	46.79	45.52	45.81	1,896,341	-0.93(-1.99%)
Oct 03, 2016	47.19	47.19	46.33	46.74	1,156,551	-0.23(-0.50%)
Sep 30, 2016	47.57	47.57	46.77	46.97	948,592	-0.13(-0.28%)
Sep 29, 2016	47.28	47.51	46.89	47.11	937,563	-0.22(-0.47%)
Sep 28, 2016	46.67	47.36	46.55	47.33	1,324,661	+0.59(+1.26%)
Sep 27, 2016	46.77	46.93	46.43	46.74	997,925	+0.03(+0.05%)
Sep 26, 2016	46.57	46.77	46.21	46.71	1,196,978	-0.05(-0.11%)
Sep 23, 2016	47.15	47.16	46.58	46.76	1,036,609	-0.61(-1.29%)
Sep 22, 2016	47.48	47.58	47.23	47.37	1,528,595	+0.13(+0.28%)
Sep 21, 2016	46.75	47.38	46.28	47.24	1,954,834	+0.85(+1.83%)
Sep 20, 2016	47.52	47.83	46.18	46.39	2,136,381	-1.06(-2.23%)
Sep 19, 2016	46.97	47.68	46.81	47.45	940,279	-0.03(-0.05%)
Sep 16, 2016	48.17	48.17	47.17	47.47	6,810,413	-0.77(-1.60%)
Sep 15, 2016	48.01	48.54	47.83	48.24	954,170	+0.26(+0.54%)
Sep 14, 2016	47.82	48.17	47.63	47.99	973,242	+0.12(+0.25%)
Sep 13, 2016	48.07	48.31	47.45	47.87	1,246,117	-0.48(-1.00%)
Sep 12, 2016	48.18	48.41	47.66	48.35	1,613,552	+0.09(+0.20%)
Sep 09, 2016	48.70	48.96	48.19	48.26	1,666,002	-0.89(-1.80%)
Sep 08, 2016	48.74	49.18	48.72	49.14	933,904	+0.33(+0.67%)
Sep 07, 2016	49.36	49.52	48.59	48.82	1,028,895	-0.65(-1.32%)
Sep 06, 2016	49.68	49.76	49.14	49.47	1,481,408	+0.11(+0.23%)
Sep 02, 2016	49.23	49.36	49.36	49.36	1,837,512	+0.43(+0.89%)
Sep 01, 2016	47.86	49.03	47.84	48.92	1,419,861	+0.86(+1.79%)
Aug 31, 2016	48.04	48.29	47.87	48.06	1,487,799	-0.18(-0.37%)
Aug 30, 2016	48.31	48.62	48.05	48.24	1,033,297	-0.24(-0.49%)
Aug 29, 2016	48.23	48.62	47.97	48.48	834,771	+0.28(+0.59%)
Aug 26, 2016	48.83	49.34	48.08	48.19	2,625,842	-0.50(-1.03%)
Aug 25, 2016	48.78	48.99	48.48	48.70	797,214	-0.04(-0.09%)
Aug 24, 2016	48.78	48.83	48.49	48.74	840,141	-0.23(-0.48%)
Aug 23, 2016	49.23	49.44	48.81	48.97	1,250,416	-0.26(-0.54%)
Aug 22, 2016	49.32	49.44	49.04	49.24	838,719	-0.19(-0.38%)
Aug 19, 2016	48.98	49.71	48.98	49.43	919,812	+0.25(+0.51%)
Aug 18, 2016	48.97	49.27	48.61	49.18	794,870	+0.11(+0.22%)
Aug 17, 2016	48.62	49.09	48.59	49.07	908,107	+0.44(+0.91%)
Aug 16, 2016	49.02	49.41	48.60	48.63	921,656	-0.41(-0.83%)
Aug 15, 2016	49.31	49.64	48.95	49.04	905,819	-0.26(-0.54%)
Aug 12, 2016	49.53	49.88	49.18	49.30	616,244	-0.40(-0.81%)
Aug 11, 2016	50.02	50.12	49.47	49.70	833,902	+0.00(+0.00%)
Aug 10, 2016	49.36	49.78	48.91	49.70	942,808	+0.60(+1.22%)
Aug 09, 2016	48.58	49.29	48.31	49.11	1,315,231	+0.60(+1.23%)
Aug 08, 2016	48.77	48.79	48.34	48.51	1,327,766	-0.26(-0.54%)
Aug 05, 2016	47.87	48.99	47.60	48.77	2,291,356	+1.08(+2.25%)
Aug 04, 2016	46.28	48.14	46.28	47.70	4,004,176	+1.86(+4.06%)
Aug 03, 2016	46.08	46.10	45.63	45.84	1,097,723	-0.38(-0.82%)
Aug 02, 2016	46.72	46.82	46.06	46.21	825,097	-0.45(-0.96%)
Aug 01, 2016	47.03	47.03	46.51	46.66	572,365	-0.18(-0.38%)
Jul 29, 2016	46.63	46.89	46.35	46.84	1,421,771	+0.20(+0.42%)
Jul 28, 2016	46.26	46.72	46.26	46.64	835,691	+0.26(+0.55%)
Jul 27, 2016	46.96	47.01	45.82	46.38	944,975	-0.34(-0.73%)
Jul 26, 2016	46.39	46.78	46.39	46.72	1,341,726	+0.28(+0.59%)
Jul 25, 2016	46.23	46.47	46.10	46.44	1,089,151	-0.02(-0.04%)
Jul 22, 2016	46.39	46.56	46.04	46.46	848,021	-0.11(-0.23%)
Jul 21, 2016	46.56	46.59	46.07	46.57	982,957	+0.00(+0.00%)
Jul 20, 2016	46.01	46.61	45.96	46.57	1,040,416	+0.49(+1.06%)
Jul 19, 2016	45.60	46.08	45.58	46.08	763,774	+0.23(+0.51%)
Jul 18, 2016	46.16	46.36	45.73	45.85	667,544	-0.10(-0.22%)
Jul 15, 2016	46.26	46.26	45.80	45.95	1,378,296	-0.18(-0.38%)
Jul 14, 2016	46.29	46.66	45.89	46.12	1,305,398	+0.19(+0.42%)
Jul 13, 2016	45.61	46.27	45.47	45.93	1,235,426	+0.31(+0.69%)
Jul 12, 2016	46.18	46.28	45.60	45.61	999,570	-0.38(-0.83%)
Jul 11, 2016	45.97	46.29	45.93	46.00	679,714	+0.02(+0.04%)
Jul 08, 2016	45.83	45.75	45.64	45.98	840,491	+0.23(+0.51%)
Jul 07, 2016	45.91	46.35	45.59	45.75	945,030	-0.06(-0.14%)
Jul 06, 2016	45.63	45.86	45.30	45.81	1,035,633	+0.08(+0.16%)
Jul 05, 2016	45.31	45.95	45.29	45.73	1,705,016	+0.60(+1.33%)
Jul 01, 2016	45.34	45.13	45.13	45.13	985,481	-0.09(-0.19%)
Jun 30, 2016	45.24	45.41	44.80	45.22	1,905,075	-0.08(-0.18%)
Jun 29, 2016	44.94	45.65	44.82	45.30	2,522,547	+0.71(+1.59%)
Jun 28, 2016	43.91	44.71	43.91	44.59	1,875,307	+1.00(+2.29%)
Jun 27, 2016	43.40	43.81	42.84	43.59	1,654,916	+0.08(+0.19%)
Jun 24, 2016	43.15	44.46	43.15	43.51	3,063,439	-0.65(-1.46%)
Jun 23, 2016	44.35	44.69	44.12	44.16	1,780,481	+0.04(+0.09%)
Jun 22, 2016	44.39	44.39	43.91	44.12	1,598,859	-0.09(-0.20%)
Jun 21, 2016	44.59	44.76	44.02	44.21	2,249,653	-0.38(-0.86%)
Jun 20, 2016	44.91	45.11	44.43	44.59	1,942,108	+0.03(+0.07%)
Jun 17, 2016	45.33	45.50	44.25	44.56	2,947,611	-0.90(-1.99%)
Jun 16, 2016	45.31	45.64	44.96	45.46	1,637,643	-0.19(-0.41%)
Jun 15, 2016	45.70	45.93	45.52	45.65	2,299,738	-0.10(-0.22%)
Jun 14, 2016	45.10	46.27	45.08	45.75	2,450,179	+0.36(+0.80%)
Jun 13, 2016	45.60	45.78	45.06	45.39	2,453,285	-0.74(-1.61%)
Jun 10, 2016	45.82	46.36	45.31	46.13	1,716,848	+0.45(+0.98%)
Jun 09, 2016	45.88	46.12	45.24	45.68	2,323,429	-0.59(-1.28%)
Jun 08, 2016	46.07	46.59	45.93	46.27	3,603,489	+0.36(+0.78%)
Jun 07, 2016	45.46	46.17	45.30	45.92	2,945,743	+0.41(+0.91%)
Jun 06, 2016	44.16	45.56	44.16	45.50	11,403,513	+1.35(+3.06%)
Jun 03, 2016	43.70	44.91	43.38	44.15	6,394,857	+0.73(+1.69%)
Jun 02, 2016	42.17	43.64	42.17	43.42	5,925,416	+1.26(+2.98%)

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.