Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.16	46.16	46.16	0	+0.41(+0.91%)
Dec 29, 2016	45.71	45.96	45.69	45.75	769,200	-0.04(-0.09%)
Dec 28, 2016	45.78	46.09	45.71	45.79	611,500	-0.07(-0.16%)
Dec 27, 2016	46.26	46.30	45.79	45.87	1,412,922	-0.40(-0.86%)
Dec 23, 2016		46.26	46.26	46.26	0	+0.24(+0.53%)
Dec 22, 2016	45.96	46.28	45.78	46.02	1,653,562	+0.51(+1.11%)
Dec 21, 2016	45.33	45.62	45.30	45.51	1,180,334	+0.16(+0.36%)
Dec 20, 2016	45.27	45.40	45.08	45.35	1,456,987	+0.27(+0.60%)
Dec 19, 2016	44.91	45.41	44.85	45.08	1,213,057	+0.22(+0.49%)
Dec 16, 2016	44.39	44.86	44.32	44.86	2,885,596	+0.47(+1.06%)
Dec 15, 2016	44.17	44.54	44.00	44.39	1,335,953	+0.37(+0.83%)
Dec 14, 2016	43.99	44.55	43.76	44.02	1,886,853	-0.24(-0.55%)
Dec 13, 2016	44.12	44.46	43.92	44.27	1,090,153	+0.37(+0.83%)
Dec 12, 2016	44.02	44.24	43.66	43.90	1,077,258	+0.37(+0.84%)
Dec 09, 2016	43.46	43.58	43.09	43.53	880,692	+0.29(+0.66%)
Dec 08, 2016	43.95	43.95	43.20	43.25	1,196,229	-0.42(-0.95%)
Dec 07, 2016	42.13	43.75	42.00	43.66	3,413,377	+1.47(+3.49%)
Dec 06, 2016	42.47	42.63	41.96	42.19	834,970	-0.44(-1.03%)
Dec 05, 2016	42.45	42.67	42.23	42.63	750,288	+0.38(+0.91%)
Dec 02, 2016	42.05	42.65	42.05	42.25	884,903	+0.04(+0.09%)
Dec 01, 2016	42.56	42.70	42.04	42.21	1,353,045	-0.06(-0.14%)
Nov 30, 2016	42.99	43.06	42.12	42.27	1,745,350	+0.58(+1.39%)
Nov 29, 2016	41.30	41.93	41.13	41.69	1,164,109	-0.15(-0.36%)
Nov 28, 2016	42.59	42.64	41.51	41.84	1,116,141	-0.54(-1.28%)
Nov 25, 2016	42.27	42.47	42.00	42.39	312,319	+0.11(+0.26%)
Nov 23, 2016		42.28	42.28	42.28	0	+0.20(+0.48%)
Nov 22, 2016	42.06	42.42	41.76	42.08	1,018,715	+0.09(+0.22%)
Nov 21, 2016	41.63	42.06	41.40	41.98	1,343,827	+0.81(+1.96%)
Nov 18, 2016	41.26	41.36	40.87	41.18	829,303	+0.03(+0.07%)
Nov 17, 2016	41.29	41.51	40.85	41.15	677,139	+0.22(+0.54%)
Nov 16, 2016	41.48	41.57	40.70	40.93	927,807	-0.55(-1.32%)
Nov 15, 2016	41.32	41.70	41.18	41.48	1,366,368	+0.59(+1.45%)
Nov 14, 2016	39.95	41.02	39.76	40.88	1,427,034	+1.10(+2.78%)
Nov 11, 2016	40.88	40.92	39.65	39.78	1,260,913	-1.28(-3.11%)
Nov 10, 2016	40.87	41.37	40.71	41.06	964,804	+0.37(+0.90%)
Nov 09, 2016	40.28	40.95	40.19	40.69	993,785	+0.16(+0.39%)
Nov 08, 2016	40.27	40.83	40.16	40.53	824,575	+0.37(+0.93%)
Nov 07, 2016	40.27	40.65	40.05	40.16	1,046,332	-0.05(-0.14%)
Nov 04, 2016	40.34	40.86	40.21	40.21	1,008,144	-0.34(-0.83%)
Nov 03, 2016	40.47	40.85	40.29	40.55	906,339	+0.04(+0.09%)
Nov 02, 2016	40.59	40.84	39.22	40.51	2,286,641	-0.13(-0.32%)
Nov 01, 2016	41.04	41.39	40.42	40.64	1,683,956	-0.40(-0.97%)
Oct 31, 2016	41.34	41.34	40.44	41.04	1,207,943	-0.11(-0.27%)
Oct 28, 2016	41.39	41.91	41.10	41.15	599,692	-0.48(-1.14%)
Oct 27, 2016	41.82	42.04	41.27	41.62	585,842	-0.11(-0.27%)
Oct 26, 2016	41.58	41.83	41.38	41.73	649,920	+0.14(+0.33%)
Oct 25, 2016	42.14	42.19	41.52	41.60	1,182,784	-0.52(-1.23%)
Oct 24, 2016	42.42	42.66	41.89	42.11	1,276,150	-0.34(-0.81%)
Oct 21, 2016	42.74	42.74	42.14	42.46	961,607	-0.31(-0.72%)
Oct 20, 2016	42.92	43.19	42.37	42.77	1,443,357	-0.48(-1.12%)
Oct 19, 2016	43.16	43.49	42.97	43.25	2,408,138	+0.14(+0.34%)
Oct 18, 2016	43.13	43.24	42.90	43.10	675,026	+0.05(+0.11%)
Oct 17, 2016	42.97	43.27	42.69	43.06	703,629	+0.06(+0.14%)
Oct 14, 2016	43.16	43.25	42.57	42.99	822,462	+0.04(+0.08%)
Oct 13, 2016	42.45	43.02	42.10	42.96	697,405	+0.37(+0.88%)
Oct 12, 2016	42.14	42.58	41.94	42.58	1,216,588	+0.46(+1.10%)
Oct 11, 2016	42.10	42.14	41.58	42.12	913,504	-0.14(-0.33%)
Oct 10, 2016	42.05	42.43	42.05	42.26	516,141	+0.42(+0.99%)
Oct 07, 2016	41.79	42.05	41.51	41.84	1,933,386	+0.10(+0.23%)
Oct 06, 2016	41.93	42.04	41.45	41.75	538,336	-0.11(-0.27%)
Oct 05, 2016	42.24	42.28	41.69	41.86	757,596	-0.18(-0.43%)
Oct 04, 2016	42.21	42.34	41.64	42.04	653,897	-0.28(-0.67%)

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.