Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		49.61	49.61	49.61	0	-0.12(-0.24%)
Dec 29, 2016	49.73	49.79	49.49	49.73	386,421	+0.14(+0.28%)
Dec 28, 2016	49.75	50.02	49.53	49.60	485,516	-0.30(-0.59%)
Dec 27, 2016	50.09	50.44	49.75	49.89	301,747	-0.03(-0.05%)
Dec 23, 2016		49.92	49.92	49.92	0	+0.18(+0.37%)
Dec 22, 2016	49.69	49.91	49.41	49.73	581,697	-0.17(-0.34%)
Dec 21, 2016	49.19	50.15	49.08	49.91	907,405	+0.81(+1.66%)
Dec 20, 2016	49.28	49.28	48.64	49.09	957,506	-0.10(-0.21%)
Dec 19, 2016	48.83	49.44	48.77	49.19	1,041,789	+0.25(+0.52%)
Dec 16, 2016	48.86	49.24	48.69	48.94	1,248,626	+0.08(+0.17%)
Dec 15, 2016	48.67	48.91	48.36	48.86	626,078	+0.28(+0.57%)
Dec 14, 2016	49.19	49.27	48.45	48.58	1,282,797	-0.46(-0.94%)
Dec 13, 2016	49.50	49.72	49.00	49.04	1,154,382	-0.20(-0.40%)
Dec 12, 2016	49.92	49.92	49.00	49.24	923,345	-0.71(-1.42%)
Dec 09, 2016	49.12	50.17	48.74	49.94	1,637,373	+1.57(+3.24%)
Dec 08, 2016	48.16	48.80	48.16	48.38	1,472,285	+0.03(+0.05%)
Dec 07, 2016	48.25	48.55	48.09	48.35	1,476,952	-0.03(-0.07%)
Dec 06, 2016	48.41	48.55	48.14	48.38	588,580	+0.09(+0.18%)
Dec 05, 2016	47.99	48.37	47.90	48.30	716,821	+0.32(+0.67%)
Dec 02, 2016	47.93	48.17	47.77	47.97	791,764	+0.02(+0.04%)
Dec 01, 2016	48.38	48.43	47.40	47.95	1,342,072	-0.30(-0.63%)
Nov 30, 2016	48.62	48.71	48.22	48.26	1,709,546	-0.32(-0.66%)
Nov 29, 2016	48.51	48.67	48.29	48.58	1,490,384	-0.04(-0.09%)
Nov 28, 2016	49.10	49.25	48.33	48.62	947,477	-0.32(-0.66%)
Nov 25, 2016	48.92	49.00	48.81	48.95	481,073	+0.02(+0.04%)
Nov 23, 2016		48.93	48.93	48.93	0	-0.16(-0.33%)
Nov 22, 2016	48.56	49.17	48.52	49.09	931,125	+0.52(+1.07%)
Nov 21, 2016	47.94	48.63	47.69	48.57	1,376,521	+0.88(+1.84%)
Nov 18, 2016	47.24	47.74	47.15	47.70	1,256,641	+0.42(+0.89%)
Nov 17, 2016	47.24	47.44	47.03	47.27	926,087	+0.07(+0.15%)
Nov 16, 2016	46.99	47.30	46.82	47.20	1,665,164	+0.27(+0.58%)
Nov 15, 2016	46.81	47.37	46.67	46.93	1,138,300	+0.25(+0.54%)
Nov 14, 2016	46.72	46.78	46.19	46.68	1,297,949	+0.01(+0.03%)
Nov 11, 2016	47.75	47.75	46.44	46.67	1,307,355	-1.23(-2.57%)
Nov 10, 2016	48.51	48.51	47.70	47.90	1,210,358	-0.62(-1.29%)
Nov 09, 2016	47.98	48.63	47.05	48.52	1,369,789	+0.23(+0.47%)
Nov 08, 2016	47.65	48.43	47.59	48.30	1,275,794	+0.56(+1.16%)
Nov 07, 2016	47.00	47.76	46.81	47.74	786,331	+0.98(+2.09%)
Nov 04, 2016	46.86	47.08	46.64	46.76	661,947	-0.01(-0.03%)
Nov 03, 2016	46.97	47.08	46.68	46.77	693,845	-0.16(-0.35%)
Nov 02, 2016	47.10	47.51	46.90	46.94	1,293,117	-0.16(-0.35%)
Nov 01, 2016	47.58	47.99	47.03	47.10	1,257,085	-0.30(-0.64%)
Oct 31, 2016	47.52	47.63	47.25	47.40	1,237,778	+0.01(+0.03%)
Oct 28, 2016	46.70	47.58	46.53	47.39	1,233,247	+0.75(+1.61%)
Oct 27, 2016	47.71	49.28	46.44	46.64	4,150,152	-0.82(-1.73%)
Oct 26, 2016	47.51	47.86	47.24	47.46	1,893,684	+0.01(+0.03%)
Oct 25, 2016	47.06	47.58	47.00	47.45	1,190,606	+0.25(+0.52%)
Oct 24, 2016	47.04	47.27	46.81	47.20	587,130	+0.33(+0.71%)
Oct 21, 2016	46.43	46.92	46.39	46.87	653,321	+0.21(+0.46%)
Oct 20, 2016	46.65	46.87	46.43	46.65	791,589	-0.20(-0.42%)
Oct 19, 2016	46.99	47.16	46.67	46.85	899,887	-0.14(-0.29%)
Oct 18, 2016	47.36	47.67	46.70	46.99	858,449	-0.05(-0.11%)
Oct 17, 2016	46.74	47.37	46.69	47.04	1,149,049	+0.26(+0.57%)
Oct 14, 2016	46.65	47.36	46.65	46.77	1,457,814	+0.45(+0.98%)
Oct 13, 2016	46.34	46.50	45.97	46.32	1,451,609	-0.03(-0.07%)
Oct 12, 2016	45.77	46.49	45.61	46.35	1,929,041	+0.55(+1.21%)
Oct 11, 2016	45.39	45.89	45.31	45.80	1,343,137	+0.21(+0.46%)
Oct 10, 2016	45.42	45.80	45.32	45.59	1,026,081	+0.14(+0.32%)
Oct 07, 2016	45.70	45.74	45.29	45.44	1,538,114	-0.38(-0.83%)
Oct 06, 2016	45.43	46.09	45.20	45.82	1,877,203	+0.33(+0.73%)
Oct 05, 2016	46.15	46.47	45.31	45.49	1,817,475	-0.43(-0.93%)
Oct 04, 2016	46.84	46.90	45.62	45.92	1,891,972	-0.93(-1.99%)

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.