Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.37	46.37	46.37	0	-0.29(-0.63%)
Dec 29, 2016	47.02	47.21	46.40	46.67	2,372,418	-0.53(-1.11%)
Dec 28, 2016	48.52	48.71	47.01	47.19	3,318,993	-1.28(-2.64%)
Dec 27, 2016	48.62	48.91	48.25	48.47	1,398,404	-0.04(-0.09%)
Dec 23, 2016		48.52	48.52	48.52	0	-0.25(-0.51%)
Dec 22, 2016	48.68	49.10	48.41	48.76	2,644,546	+0.07(+0.15%)
Dec 21, 2016	49.25	49.26	48.61	48.69	2,153,268	-0.08(-0.16%)
Dec 20, 2016	49.03	49.22	48.54	48.77	2,669,826	+0.04(+0.07%)
Dec 19, 2016	48.71	49.22	48.35	48.73	2,697,835	+0.23(+0.47%)
Dec 16, 2016	49.03	49.03	48.15	48.51	5,145,540	-0.26(-0.52%)
Dec 15, 2016	47.82	48.98	47.49	48.76	3,774,359	+0.73(+1.52%)
Dec 14, 2016	48.94	49.51	47.95	48.03	5,246,702	-1.18(-2.39%)
Dec 13, 2016	49.06	49.48	48.19	49.21	5,478,227	+0.41(+0.84%)
Dec 12, 2016	49.87	50.42	48.69	48.80	6,657,994	+0.17(+0.35%)
Dec 09, 2016	49.06	49.09	48.16	48.63	3,300,979	+0.04(+0.09%)
Dec 08, 2016	48.77	49.25	48.30	48.59	3,916,985	+0.08(+0.17%)
Dec 07, 2016	48.49	48.75	47.69	48.51	7,091,918	+0.03(+0.06%)
Dec 06, 2016	47.95	48.78	46.81	48.48	2,940,279	-0.04(-0.09%)
Dec 05, 2016	48.21	49.51	48.05	48.52	4,921,094	+0.95(+2.00%)
Dec 02, 2016	47.56	48.15	47.23	47.57	2,837,130	-0.02(-0.05%)
Dec 01, 2016	49.24	49.41	47.29	47.59	6,354,853	-0.59(-1.23%)
Nov 30, 2016	47.41	48.83	46.52	48.19	9,516,951	+3.81(+8.58%)
Nov 29, 2016	43.66	44.91	42.41	44.38	6,010,117	-0.45(-0.99%)
Nov 28, 2016	46.33	46.48	44.75	44.83	5,502,176	-1.09(-2.37%)
Nov 25, 2016	46.13	46.51	45.67	45.91	2,507,306	-0.59(-1.27%)
Nov 23, 2016		46.51	46.51	46.51	0	+0.86(+1.89%)
Nov 22, 2016	46.44	46.74	44.66	45.64	4,522,792	-0.58(-1.26%)
Nov 21, 2016	46.56	47.05	45.74	46.23	4,716,631	+0.87(+1.92%)
Nov 18, 2016	45.01	45.84	44.83	45.36	3,768,707	+0.50(+1.11%)
Nov 17, 2016	46.38	46.57	44.68	44.86	4,070,635	-0.77(-1.68%)
Nov 16, 2016	45.87	46.48	45.40	45.63	4,099,296	-0.69(-1.48%)
Nov 15, 2016	43.81	46.40	43.81	46.32	8,285,241	+3.26(+7.57%)
Nov 14, 2016	42.03	43.09	41.81	43.06	4,096,879	+0.88(+2.10%)
Nov 11, 2016	42.34	43.09	41.63	42.17	4,814,945	-0.44(-1.03%)
Nov 10, 2016	42.41	42.82	41.82	42.61	4,478,529	+0.22(+0.52%)
Nov 09, 2016	41.67	43.17	41.49	42.39	4,476,079	+0.80(+1.91%)
Nov 08, 2016	41.60	42.12	41.28	41.60	3,200,709	-0.38(-0.91%)
Nov 07, 2016	42.09	42.20	41.06	41.98	6,315,549	+0.96(+2.33%)
Nov 04, 2016	40.33	41.49	39.90	41.02	8,534,154	+0.45(+1.12%)
Nov 03, 2016	42.71	42.71	39.99	40.57	11,983,642	-2.88(-6.63%)
Nov 02, 2016	43.24	43.97	42.77	43.44	6,792,634	-0.05(-0.12%)
Nov 01, 2016	44.07	44.10	42.66	43.50	3,802,686	+0.04(+0.08%)
Oct 31, 2016	44.15	44.38	43.39	43.46	3,546,044	-0.91(-2.04%)
Oct 28, 2016	45.03	45.75	43.99	44.37	4,982,924	-0.72(-1.59%)
Oct 27, 2016	45.29	45.83	44.75	45.08	3,291,887	+0.01(+0.03%)
Oct 26, 2016	43.85	45.29	43.77	45.07	4,234,126	+0.81(+1.83%)
Oct 25, 2016	44.99	45.29	44.12	44.26	2,960,971	-0.74(-1.64%)
Oct 24, 2016	45.48	45.69	44.18	44.99	4,131,896	-0.45(-0.98%)
Oct 21, 2016	46.01	46.13	45.21	45.44	4,347,450	-0.94(-2.03%)
Oct 20, 2016	46.40	46.65	45.74	46.38	4,720,623	-0.61(-1.31%)
Oct 19, 2016	46.40	47.43	46.03	47.00	4,960,789	+1.45(+3.19%)
Oct 18, 2016	45.26	46.17	45.24	45.54	5,691,884	+0.71(+1.58%)
Oct 17, 2016	44.68	45.09	43.95	44.83	4,845,219	+0.06(+0.13%)
Oct 14, 2016	45.39	45.50	44.66	44.77	4,939,422	-0.22(-0.48%)
Oct 13, 2016	44.94	45.47	43.86	44.99	6,537,590	-0.46(-1.02%)
Oct 12, 2016	45.45	45.79	44.82	45.45	4,588,328	-0.12(-0.25%)
Oct 11, 2016	46.32	46.52	45.24	45.57	4,099,309	-0.93(-2.01%)
Oct 10, 2016	46.38	47.11	46.18	46.51	3,251,898	+0.60(+1.31%)
Oct 07, 2016	46.57	46.82	45.50	45.90	5,411,892	-0.55(-1.19%)
Oct 06, 2016	47.01	47.24	46.18	46.46	4,648,581	-0.41(-0.87%)
Oct 05, 2016	47.09	47.63	46.65	46.86	4,761,330	+0.62(+1.35%)
Oct 04, 2016	46.51	47.70	45.69	46.24	8,728,758	-0.12(-0.25%)

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.