Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.10	52.10	52.10	0	-0.01(-0.02%)
Dec 29, 2016	51.91	52.13	51.83	52.11	226,666	+0.19(+0.37%)
Dec 28, 2016	52.27	52.28	51.73	51.92	412,446	-0.47(-0.90%)
Dec 27, 2016	51.69	52.89	51.60	52.39	433,690	+0.93(+1.81%)
Dec 23, 2016		51.46	51.46	51.46	0	+2.72(+5.58%)
Dec 22, 2016	49.14	49.14	48.59	48.74	363,975	-0.46(-0.93%)
Dec 21, 2016	49.55	49.70	49.17	49.20	292,139	-0.19(-0.38%)
Dec 20, 2016	49.51	49.66	49.23	49.39	344,924	+0.07(+0.14%)
Dec 19, 2016	49.70	50.11	49.14	49.32	358,254	-0.59(-1.18%)
Dec 16, 2016	50.42	50.84	49.84	49.91	1,416,838	-0.29(-0.58%)
Dec 15, 2016	49.67	50.44	49.51	50.20	416,259	+0.75(+1.52%)
Dec 14, 2016	49.41	49.47	48.96	49.45	474,755	+0.18(+0.37%)
Dec 13, 2016	48.07	49.31	48.07	49.27	672,919	+1.27(+2.65%)
Dec 12, 2016	46.93	48.03	46.50	48.00	626,546	+0.91(+1.93%)
Dec 09, 2016	46.53	47.52	46.46	47.09	451,071	+0.56(+1.20%)
Dec 08, 2016	46.79	46.85	46.03	46.53	562,583	-0.19(-0.41%)
Dec 07, 2016	46.43	46.95	46.11	46.72	340,563	+0.10(+0.21%)
Dec 06, 2016	46.55	46.91	46.08	46.62	311,208	-0.10(-0.21%)
Dec 05, 2016	46.76	46.85	46.26	46.72	414,677	+0.36(+0.78%)
Dec 02, 2016	46.35	46.77	46.09	46.36	329,537	-0.13(-0.28%)
Dec 01, 2016	47.61	47.61	46.24	46.49	653,370	-1.08(-2.27%)
Nov 30, 2016	48.39	48.39	47.28	47.57	694,690	-0.55(-1.14%)
Nov 29, 2016	48.33	48.73	48.02	48.12	301,616	-0.29(-0.60%)
Nov 28, 2016	49.10	49.25	48.39	48.41	263,389	-0.64(-1.30%)
Nov 25, 2016	49.25	49.39	49.00	49.05	245,814	+0.01(+0.02%)
Nov 23, 2016		49.04	49.04	49.04	0	+0.06(+0.12%)
Nov 22, 2016	49.00	49.30	48.77	48.98	411,822	-0.06(-0.12%)
Nov 21, 2016	49.31	49.47	48.80	49.04	326,996	-0.08(-0.16%)
Nov 18, 2016	50.28	50.40	48.98	49.12	344,403	-1.21(-2.40%)
Nov 17, 2016	50.67	51.04	50.24	50.33	275,615	+0.50(+1.00%)
Nov 16, 2016	49.92	50.11	49.55	49.83	252,604	-0.21(-0.42%)
Nov 15, 2016	50.19	50.31	49.78	50.04	386,987	-0.02(-0.04%)
Nov 14, 2016	50.07	50.52	49.65	50.06	345,796	+0.36(+0.72%)
Nov 11, 2016	49.52	50.19	48.98	49.70	418,345	+0.29(+0.59%)
Nov 10, 2016	49.73	49.84	48.41	49.41	426,505	+0.42(+0.86%)
Nov 09, 2016	46.65	49.03	46.65	48.99	510,851	+2.54(+5.47%)
Nov 08, 2016	45.84	46.76	45.70	46.45	293,217	+0.41(+0.89%)
Nov 07, 2016	46.48	46.48	45.88	46.04	336,524	+0.21(+0.46%)
Nov 04, 2016	46.11	46.77	45.40	45.83	708,998	-0.60(-1.29%)
Nov 03, 2016	45.30	47.46	44.64	46.43	748,974	+0.36(+0.78%)
Nov 02, 2016	45.80	46.40	45.60	46.07	458,013	+0.25(+0.55%)
Nov 01, 2016	45.17	46.12	44.97	45.82	363,354	+0.54(+1.19%)
Oct 31, 2016	45.89	45.89	45.05	45.28	416,493	-0.54(-1.18%)
Oct 28, 2016	46.38	46.98	45.76	45.82	260,964	-0.70(-1.50%)
Oct 27, 2016	47.43	47.52	46.42	46.52	237,853	-0.58(-1.23%)
Oct 26, 2016	47.23	47.48	46.90	47.10	235,601	-0.46(-0.97%)
Oct 25, 2016	47.81	47.92	47.43	47.56	191,974	-0.48(-1.00%)
Oct 24, 2016	48.13	48.17	47.70	48.04	130,357	+0.46(+0.97%)
Oct 21, 2016	46.92	47.75	46.77	47.58	179,181	+0.17(+0.36%)
Oct 20, 2016	47.38	47.67	47.06	47.41	175,766	-0.09(-0.19%)
Oct 19, 2016	47.50	47.74	47.18	47.50	154,498	+0.04(+0.08%)
Oct 18, 2016	47.35	47.88	47.09	47.46	152,938	+0.46(+0.98%)
Oct 17, 2016	47.30	47.39	46.97	47.00	275,488	-0.35(-0.74%)
Oct 14, 2016	47.63	47.79	47.26	47.35	194,162	-0.19(-0.40%)
Oct 13, 2016	46.89	47.75	46.89	47.54	265,428	+0.24(+0.51%)
Oct 12, 2016	47.32	47.57	47.06	47.30	193,502	-0.07(-0.15%)
Oct 11, 2016	48.52	48.52	46.94	47.37	262,477	-1.26(-2.59%)
Oct 10, 2016	48.34	49.00	48.15	48.63	142,179	+0.51(+1.06%)
Oct 07, 2016	48.30	48.41	47.49	48.12	417,795	-0.13(-0.27%)
Oct 06, 2016	48.00	48.31	47.62	48.25	356,614	-0.07(-0.14%)
Oct 05, 2016	48.21	48.71	48.21	48.32	181,948	+0.34(+0.71%)
Oct 04, 2016	47.99	48.23	47.53	47.98	149,410	-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.