Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.09	45.09	45.09	0	-0.13(-0.29%)
Dec 29, 2016	45.41	45.63	45.17	45.22	8,513,376	-0.18(-0.39%)
Dec 28, 2016	45.74	45.84	45.35	45.39	8,062,289	-0.40(-0.87%)
Dec 27, 2016	45.85	46.06	45.62	45.79	7,593,503	+0.18(+0.39%)
Dec 23, 2016		45.62	45.62	45.62	0	-0.02(-0.03%)
Dec 22, 2016	45.66	45.95	45.31	45.63	13,187,703	+0.11(+0.25%)
Dec 21, 2016	46.40	46.57	45.45	45.52	15,736,574	-0.82(-1.77%)
Dec 20, 2016	46.86	47.24	46.24	46.33	13,547,099	-0.49(-1.05%)
Dec 19, 2016	47.33	47.69	46.62	46.83	15,588,337	-1.00(-2.08%)
Dec 16, 2016	47.99	48.27	47.52	47.82	22,933,090	+0.05(+0.11%)
Dec 15, 2016	47.48	47.97	47.36	47.77	11,107,492	+0.44(+0.92%)
Dec 14, 2016	47.37	48.07	47.17	47.33	14,467,678	+0.01(+0.02%)
Dec 13, 2016	47.33	47.45	46.91	47.32	9,961,239	+0.40(+0.85%)
Dec 12, 2016	46.71	47.21	46.61	46.93	10,838,140	+0.37(+0.80%)
Dec 09, 2016	45.99	46.77	45.99	46.55	13,831,811	+0.84(+1.85%)
Dec 08, 2016	45.41	45.89	45.24	45.71	11,293,606	+0.05(+0.10%)
Dec 07, 2016	45.39	45.66	44.57	45.66	18,473,786	-0.17(-0.37%)
Dec 06, 2016	45.76	45.91	45.32	45.83	14,007,679	+0.02(+0.05%)
Dec 05, 2016	46.77	46.77	45.50	45.81	17,070,482	-0.67(-1.44%)
Dec 02, 2016	46.42	46.77	46.09	46.48	10,513,050	+0.28(+0.61%)
Dec 01, 2016	46.61	46.66	46.11	46.20	11,046,316	-0.33(-0.70%)
Nov 30, 2016	47.37	47.38	46.37	46.52	16,481,126	-0.76(-1.61%)
Nov 29, 2016	47.10	47.49	47.07	47.28	13,198,609	+0.30(+0.63%)
Nov 28, 2016	46.97	47.18	46.85	46.99	9,658,352	-0.31(-0.66%)
Nov 25, 2016	47.00	47.44	46.95	47.30	4,605,102	+0.43(+0.92%)
Nov 23, 2016		46.87	46.87	46.87	0	-0.05(-0.10%)
Nov 22, 2016	47.52	47.63	46.53	46.91	12,616,321	-0.46(-0.96%)
Nov 21, 2016	47.09	47.44	46.93	47.37	8,990,939	+0.33(+0.69%)
Nov 18, 2016	47.57	47.61	46.93	47.04	10,123,430	-0.63(-1.32%)
Nov 17, 2016	47.53	47.74	47.23	47.67	10,996,519	+0.05(+0.11%)
Nov 16, 2016	48.43	48.62	47.48	47.62	14,153,211	-0.78(-1.60%)
Nov 15, 2016	48.42	48.45	47.96	48.39	9,588,345	+0.09(+0.19%)
Nov 14, 2016	48.66	48.73	48.08	48.30	13,307,267	-0.32(-0.66%)
Nov 11, 2016	48.72	49.05	48.34	48.62	18,492,266	-0.77(-1.55%)
Nov 10, 2016	49.07	49.77	49.05	49.39	23,493,630	+0.59(+1.22%)
Nov 09, 2016	48.63	49.42	47.83	48.80	36,609,592	+2.79(+6.07%)
Nov 08, 2016	45.48	46.21	45.25	46.01	10,438,027	+0.35(+0.77%)
Nov 07, 2016	45.25	45.78	45.22	45.66	13,756,205	+0.94(+2.09%)
Nov 04, 2016	44.62	45.06	44.56	44.72	14,886,975	+0.30(+0.67%)
Nov 03, 2016	44.99	45.03	44.32	44.42	14,892,812	-0.31(-0.70%)
Nov 02, 2016	44.90	45.25	44.67	44.74	14,105,272	-0.35(-0.78%)
Nov 01, 2016	44.86	45.30	44.49	45.09	18,870,608	+0.44(+0.99%)
Oct 31, 2016	44.93	44.97	44.38	44.64	18,748,914	-0.09(-0.20%)
Oct 28, 2016	46.39	46.43	44.44	44.74	26,776,790	-1.86(-4.00%)
Oct 27, 2016	46.49	47.18	46.38	46.60	13,613,930	+0.32(+0.69%)
Oct 26, 2016	46.94	47.02	46.04	46.28	13,097,126	-0.82(-1.74%)
Oct 25, 2016	45.82	47.28	45.28	47.10	19,976,978	+0.91(+1.98%)
Oct 24, 2016	46.68	46.74	46.10	46.19	13,075,243	-0.34(-0.74%)
Oct 21, 2016	46.80	47.06	46.40	46.53	9,741,763	-0.55(-1.16%)
Oct 20, 2016	47.10	47.34	46.90	47.08	8,316,933	+0.04(+0.08%)
Oct 19, 2016	47.24	47.37	46.99	47.04	7,337,569	-0.17(-0.35%)
Oct 18, 2016	47.06	47.60	47.01	47.21	13,136,878	+0.43(+0.93%)
Oct 17, 2016	47.18	47.18	46.23	46.77	17,170,284	-0.47(-1.00%)
Oct 14, 2016	47.69	47.79	47.24	47.25	16,051,792	-0.28(-0.59%)
Oct 13, 2016	47.33	47.86	47.09	47.53	19,125,906	+0.65(+1.38%)
Oct 12, 2016	47.44	47.62	46.82	46.88	13,312,995	-0.21(-0.44%)
Oct 11, 2016	48.30	48.32	46.95	47.09	18,355,052	-1.50(-3.08%)
Oct 10, 2016	48.82	49.31	48.23	48.58	26,759,902	+0.86(+1.80%)
Oct 07, 2016	47.72	47.89	47.16	47.72	14,172,330	+0.08(+0.18%)
Oct 06, 2016	47.51	47.66	46.94	47.64	15,034,141	-0.11(-0.22%)
Oct 05, 2016	47.67	47.93	47.50	47.75	10,352,890	+0.26(+0.54%)
Oct 04, 2016	47.50	47.86	47.09	47.49	10,387,186	-0.05(-0.10%)

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.