Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.90	46.90	46.90	0	+0.04(+0.08%)
Dec 29, 2016	47.37	47.45	46.31	46.86	21,693,206	-0.52(-1.10%)
Dec 28, 2016	48.14	48.30	47.34	47.38	21,701,518	-0.83(-1.72%)
Dec 27, 2016	48.16	48.38	48.02	48.21	12,093,189	+0.08(+0.16%)
Dec 23, 2016		48.13	48.13	48.13	0	+0.39(+0.83%)
Dec 22, 2016	47.87	48.09	47.68	47.74	18,459,876	-0.21(-0.43%)
Dec 21, 2016	47.90	48.07	47.47	47.94	19,118,668	-0.04(-0.08%)
Dec 20, 2016	47.29	47.98	47.29	47.98	29,698,850	+0.90(+1.91%)
Dec 19, 2016	46.95	47.18	46.50	47.08	22,369,508	-0.07(-0.15%)
Dec 16, 2016	47.82	47.83	47.06	47.15	35,993,316	-0.38(-0.80%)
Dec 15, 2016	47.43	47.84	47.00	47.53	28,367,644	+0.62(+1.31%)
Dec 14, 2016	46.53	47.98	46.43	46.92	39,776,320	-0.27(-0.57%)
Dec 13, 2016	47.06	47.33	46.37	47.19	27,629,626	+0.19(+0.40%)
Dec 12, 2016	46.92	47.42	46.46	47.00	27,654,594	-0.39(-0.82%)
Dec 09, 2016	47.32	47.53	46.73	47.38	28,896,292	-0.09(-0.18%)
Dec 08, 2016	46.88	47.98	46.60	47.47	41,214,688	+0.86(+1.85%)
Dec 07, 2016	45.69	46.69	45.69	46.61	38,660,040	+0.90(+1.97%)
Dec 06, 2016	45.76	45.84	44.98	45.71	27,223,458	+0.51(+1.12%)
Dec 05, 2016	44.68	45.40	44.65	45.21	30,914,666	+0.99(+2.25%)
Dec 02, 2016	45.14	45.17	44.14	44.21	31,817,444	-0.99(-2.18%)
Dec 01, 2016	44.80	45.43	44.62	45.20	34,958,344	+0.69(+1.56%)
Nov 30, 2016	44.38	44.76	44.24	44.50	30,900,688	+0.69(+1.57%)
Nov 29, 2016	43.80	44.15	43.66	43.82	19,924,280	+0.04(+0.09%)
Nov 28, 2016	44.08	44.47	43.75	43.78	29,955,078	-1.03(-2.31%)
Nov 25, 2016	44.67	44.83	44.35	44.81	14,556,890	+0.07(+0.16%)
Nov 23, 2016		44.74	44.74	44.74	0	+0.47(+1.05%)
Nov 22, 2016	43.93	44.31	43.75	44.27	27,841,740	+0.44(+1.01%)
Nov 21, 2016	44.16	44.19	43.51	43.83	25,857,166	+0.06(+0.14%)
Nov 18, 2016	43.71	44.07	43.39	43.77	31,664,932	+0.01(+0.02%)
Nov 17, 2016	43.09	44.18	42.90	43.76	31,138,230	+0.65(+1.50%)
Nov 16, 2016	42.78	43.41	42.78	43.11	30,655,846	-0.65(-1.48%)
Nov 15, 2016	42.61	43.78	42.39	43.76	42,348,856	+0.61(+1.41%)
Nov 14, 2016	41.86	43.32	41.83	43.15	54,613,472	+1.46(+3.50%)
Nov 11, 2016	41.64	41.95	40.72	41.69	53,039,320	-0.62(-1.46%)
Nov 10, 2016	41.08	42.77	40.83	42.31	65,968,228	+1.59(+3.92%)
Nov 09, 2016	39.52	40.99	39.04	40.71	74,998,416	+1.33(+3.37%)
Nov 08, 2016	39.00	39.48	38.70	39.39	22,227,864	+0.07(+0.18%)
Nov 07, 2016	38.88	39.33	38.84	39.32	24,523,844	+1.30(+3.43%)
Nov 04, 2016	37.97	38.51	37.64	38.02	17,932,788	-0.02(-0.04%)
Nov 03, 2016	38.30	38.66	37.90	38.03	20,557,410	-0.15(-0.39%)
Nov 02, 2016	38.25	38.33	37.88	38.18	20,116,184	-0.31(-0.82%)
Nov 01, 2016	38.86	39.07	38.07	38.50	26,303,776	-0.17(-0.43%)
Oct 31, 2016	39.13	39.22	38.65	38.66	19,289,804	-0.32(-0.83%)
Oct 28, 2016	39.31	39.42	38.50	38.98	22,604,012	-0.29(-0.74%)
Oct 27, 2016	39.58	39.80	39.25	39.27	24,385,062	-0.06(-0.16%)
Oct 26, 2016	38.76	39.38	38.71	39.34	17,747,336	+0.33(+0.85%)
Oct 25, 2016	38.93	39.18	38.78	39.01	12,446,655	+0.01(+0.02%)
Oct 24, 2016	39.19	39.24	38.95	39.00	13,670,844	+0.01(+0.02%)
Oct 21, 2016	38.60	39.04	38.53	38.99	16,181,865	-0.01(-0.02%)
Oct 20, 2016	38.91	39.25	38.71	39.00	17,190,994	+0.08(+0.20%)
Oct 19, 2016	38.63	39.10	38.57	38.92	18,641,442	+0.39(+1.00%)
Oct 18, 2016	38.68	38.77	38.39	38.54	23,084,554	+0.31(+0.80%)
Oct 17, 2016	38.24	38.65	38.08	38.23	21,171,668	-0.01(-0.02%)
Oct 14, 2016	39.02	39.29	38.06	38.24	35,967,280	+0.11(+0.29%)
Oct 13, 2016	37.69	38.29	37.39	38.13	28,350,836	-0.18(-0.47%)
Oct 12, 2016	38.52	38.71	38.28	38.31	18,315,378	-0.23(-0.59%)
Oct 11, 2016	38.76	39.05	38.30	38.54	20,382,334	-0.44(-1.13%)
Oct 10, 2016	38.91	39.30	38.83	38.98	17,826,348	+0.21(+0.55%)
Oct 07, 2016	38.54	38.86	38.29	38.76	21,083,178	+0.17(+0.43%)
Oct 06, 2016	38.41	38.61	38.05	38.60	19,984,722	+0.33(+0.86%)
Oct 05, 2016	37.76	38.45	37.76	38.27	23,101,200	+0.71(+1.88%)
Oct 04, 2016	37.05	38.09	37.03	37.56	32,471,254	+0.57(+1.53%)

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.