Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.45	47.45	47.45	0	+0.04(+0.09%)
Dec 29, 2016	47.50	47.78	47.23	47.41	4,830,243	-0.23(-0.48%)
Dec 28, 2016	48.35	48.44	47.53	47.64	5,650,246	-0.54(-1.11%)
Dec 27, 2016	48.27	48.72	47.99	48.17	4,114,746	+0.06(+0.13%)
Dec 23, 2016		48.11	48.11	48.11	0	-0.20(-0.42%)
Dec 22, 2016	47.93	48.62	47.93	48.31	6,121,773	+0.10(+0.20%)
Dec 21, 2016	47.16	48.50	46.80	48.22	11,498,952	+1.43(+3.06%)
Dec 20, 2016	47.50	47.59	46.60	46.79	9,305,798	-0.34(-0.73%)
Dec 19, 2016	47.03	47.40	46.87	47.13	6,341,862	-0.24(-0.50%)
Dec 16, 2016	47.57	47.62	47.15	47.36	14,485,542	+0.18(+0.37%)
Dec 15, 2016	46.94	47.39	46.61	47.19	9,528,744	+0.25(+0.52%)
Dec 14, 2016	47.57	47.86	46.86	46.94	10,329,010	-1.22(-2.53%)
Dec 13, 2016	47.89	48.74	47.61	48.16	9,733,311	+0.36(+0.75%)
Dec 12, 2016	48.29	49.19	47.68	47.80	12,054,460	+0.25(+0.54%)
Dec 09, 2016	47.81	47.82	47.17	47.55	6,842,835	-0.20(-0.42%)
Dec 08, 2016	47.16	47.80	46.79	47.75	10,300,364	+0.78(+1.66%)
Dec 07, 2016	47.39	47.81	46.40	46.97	10,229,448	-0.42(-0.89%)
Dec 06, 2016	46.71	47.61	46.42	47.39	10,322,928	+0.11(+0.22%)
Dec 05, 2016	47.71	48.02	47.13	47.29	10,527,200	-0.08(-0.17%)
Dec 02, 2016	46.56	47.67	46.44	47.36	8,205,908	+0.81(+1.75%)
Dec 01, 2016	47.29	47.91	46.51	46.55	13,466,785	+0.13(+0.28%)
Nov 30, 2016		48.02	44.44	46.42	36,853,112	+4.63(+11.09%)
Nov 29, 2016	41.79	42.40	41.14	41.79	14,103,952	-0.88(-2.07%)
Nov 28, 2016	43.40	43.48	42.56	42.67	7,900,596	-0.62(-1.43%)
Nov 25, 2016	43.08	43.30	42.76	43.29	3,129,441	+0.03(+0.08%)
Nov 23, 2016		43.25	43.25	43.25	0	-0.32(-0.74%)
Nov 22, 2016	44.09	44.15	42.90	43.58	8,805,918	-0.23(-0.52%)
Nov 21, 2016	43.75	44.11	43.46	43.81	9,155,207	+0.69(+1.60%)
Nov 18, 2016	42.72	43.27	42.63	43.11	7,620,423	+0.62(+1.46%)
Nov 17, 2016	43.18	43.53	42.16	42.49	9,096,451	-0.14(-0.33%)
Nov 16, 2016	43.13	43.45	42.48	42.63	8,947,274	-0.87(-2.01%)
Nov 15, 2016	42.42	43.63	42.41	43.51	13,461,276	+1.42(+3.37%)
Nov 14, 2016	41.63	42.44	41.39	42.09	9,601,854	+0.11(+0.27%)
Nov 11, 2016	42.28	42.50	41.28	41.98	8,732,231	-0.70(-1.64%)
Nov 10, 2016	41.70	42.83	41.65	42.68	13,175,300	+0.87(+2.07%)
Nov 09, 2016	41.50	42.07	41.20	41.81	13,933,661	+0.61(+1.49%)
Nov 08, 2016	41.16	41.70	41.02	41.20	6,067,259	-0.28(-0.67%)
Nov 07, 2016	40.93	41.50	40.93	41.48	6,248,808	+0.93(+2.29%)
Nov 04, 2016	40.62	40.96	40.00	40.55	8,042,045	-0.17(-0.43%)
Nov 03, 2016	40.17	40.75	40.08	40.73	8,438,190	+0.57(+1.42%)
Nov 02, 2016	39.79	40.41	39.42	40.16	9,330,388	-0.26(-0.65%)
Nov 01, 2016	40.54	40.81	39.66	40.42	7,857,026	+0.20(+0.50%)
Oct 31, 2016	40.59	40.82	40.14	40.22	9,069,786	-0.51(-1.25%)
Oct 28, 2016	41.62	41.79	40.27	40.73	11,906,932	-0.85(-2.04%)
Oct 27, 2016	41.88	42.19	41.53	41.58	6,859,292	-0.06(-0.15%)
Oct 26, 2016	41.28	42.41	40.96	41.64	9,858,272	-0.13(-0.31%)
Oct 25, 2016	42.16	42.70	41.59	41.77	8,875,331	-0.41(-0.97%)
Oct 24, 2016	42.44	42.57	41.76	42.18	8,462,312	-0.17(-0.39%)
Oct 21, 2016	42.28	42.65	42.05	42.35	7,615,822	-0.28(-0.66%)
Oct 20, 2016	42.75	43.29	42.35	42.63	9,848,390	-0.28(-0.65%)
Oct 19, 2016	41.71	43.92	41.71	42.90	21,967,502	+1.75(+4.25%)
Oct 18, 2016	41.07	41.34	40.48	41.16	11,245,992	+0.66(+1.62%)
Oct 17, 2016	41.05	41.40	40.20	40.50	9,343,138	-0.57(-1.38%)
Oct 14, 2016	41.50	41.82	40.96	41.07	8,409,977	-0.04(-0.11%)
Oct 13, 2016	40.55	41.93	40.33	41.11	8,380,886	+0.05(+0.13%)
Oct 12, 2016	40.78	41.25	40.44	41.06	8,652,558	+0.28(+0.69%)
Oct 11, 2016	41.02	41.24	40.47	40.78	10,870,775	-0.54(-1.31%)
Oct 10, 2016	40.91	41.65	40.89	41.32	10,063,547	+0.87(+2.16%)
Oct 07, 2016	40.55	40.96	40.20	40.45	8,022,393	-0.10(-0.24%)
Oct 06, 2016	40.26	40.57	39.83	40.54	8,719,569	+0.57(+1.42%)
Oct 05, 2016	39.52	40.28	39.29	39.98	8,611,422	+0.99(+2.53%)
Oct 04, 2016	39.27	39.35	38.67	38.99	5,757,866	-0.27(-0.69%)

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.