Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.85	47.85	47.85	0	-0.56(-1.17%)
Dec 29, 2016	49.51	49.55	48.09	48.42	575,791	-1.09(-2.20%)
Dec 28, 2016	50.11	50.27	49.39	49.51	799,150	-0.28(-0.57%)
Dec 27, 2016	49.14	49.91	49.14	49.79	423,294	+0.69(+1.40%)
Dec 23, 2016		49.10	49.10	49.10	0	+0.56(+1.16%)
Dec 22, 2016	49.51	49.59	48.30	48.54	591,143	-0.93(-1.88%)
Dec 21, 2016	48.82	49.67	48.50	49.47	729,942	+0.61(+1.24%)
Dec 20, 2016	49.14	49.18	48.78	48.86	690,137	+0.08(+0.17%)
Dec 19, 2016	48.78	48.90	48.26	48.78	553,008	-0.04(-0.08%)
Dec 16, 2016	48.50	49.06	48.22	48.82	870,755	+0.44(+0.92%)
Dec 15, 2016	47.45	48.50	47.41	48.38	837,136	+0.73(+1.52%)
Dec 14, 2016	47.53	48.38	47.45	47.65	736,872	+0.00(+0.00%)
Dec 13, 2016	48.46	48.78	47.33	47.65	1,059,357	-0.36(-0.76%)
Dec 12, 2016	48.90	49.14	47.55	48.01	620,554	-0.56(-1.16%)
Dec 09, 2016	48.54	48.96	48.13	48.58	759,424	+0.20(+0.42%)
Dec 08, 2016	48.22	48.74	47.81	48.38	935,441	+0.44(+0.93%)
Dec 07, 2016	47.57	48.05	47.45	47.93	797,783	+0.48(+1.02%)
Dec 06, 2016	47.33	47.77	47.21	47.45	561,164	+0.00(+0.00%)
Dec 05, 2016	47.45	47.87	47.21	47.45	554,044	+0.36(+0.77%)
Dec 02, 2016	47.45	47.65	46.56	47.09	873,878	-0.48(-1.02%)
Dec 01, 2016	47.73	48.50	47.41	47.57	1,176,202	+0.32(+0.68%)
Nov 30, 2016	47.81	48.30	47.13	47.25	1,014,961	+0.36(+0.77%)
Nov 29, 2016	46.40	47.13	45.92	46.88	885,618	+0.40(+0.87%)
Nov 28, 2016	46.52	46.96	45.84	46.48	816,690	-0.12(-0.26%)
Nov 25, 2016	45.75	46.76	45.59	46.60	341,199	+0.85(+1.85%)
Nov 23, 2016		45.75	45.75	45.75	0	-0.36(-0.79%)
Nov 22, 2016	45.39	46.20	44.71	46.12	974,109	+0.93(+2.05%)
Nov 21, 2016	45.55	45.92	44.46	45.19	1,205,361	+0.32(+0.72%)
Nov 18, 2016	44.50	45.23	44.06	44.87	1,238,205	+0.32(+0.72%)
Nov 17, 2016	44.54	45.43	43.78	44.54	886,561	+0.52(+1.19%)
Nov 16, 2016	44.22	44.62	43.09	44.02	893,119	-0.44(-1.00%)
Nov 15, 2016	43.49	44.95	43.41	44.46	1,448,540	+1.05(+2.42%)
Nov 14, 2016	42.57	43.94	42.57	43.41	1,614,946	+0.93(+2.18%)
Nov 11, 2016	42.89	43.49	40.91	42.49	1,129,410	-0.73(-1.68%)
Nov 10, 2016	41.03	43.41	40.75	43.21	2,207,497	+2.66(+6.57%)
Nov 09, 2016	39.30	40.91	38.57	40.55	1,098,127	+0.32(+0.80%)
Nov 08, 2016	40.15	40.91	40.11	40.23	1,000,412	-0.28(-0.70%)
Nov 07, 2016	41.07	42.04	40.25	40.51	1,109,192	+0.32(+0.80%)
Nov 04, 2016	40.15	40.67	39.06	40.19	1,743,161	+0.00(+0.00%)
Nov 03, 2016	40.39	40.99	39.54	40.19	1,002,301	-0.32(-0.80%)
Nov 02, 2016	38.73	40.55	36.07	40.51	3,672,932	-0.48(-1.18%)
Nov 01, 2016	42.45	43.05	40.02	40.99	1,751,012	-1.33(-3.15%)
Oct 31, 2016	41.80	42.51	41.44	42.32	1,248,459	+0.52(+1.25%)
Oct 28, 2016	42.08	43.17	41.72	41.80	876,171	-0.28(-0.67%)
Oct 27, 2016	43.58	43.58	41.76	42.08	1,193,459	-1.33(-3.07%)
Oct 26, 2016	43.94	44.14	43.07	43.41	1,011,117	-1.01(-2.27%)
Oct 25, 2016	44.26	44.77	43.74	44.42	612,564	-0.08(-0.18%)
Oct 24, 2016	45.55	45.96	44.18	44.50	727,246	-0.77(-1.69%)
Oct 21, 2016	44.46	45.67	44.18	45.27	608,287	+0.32(+0.72%)
Oct 20, 2016	44.95	45.28	44.40	44.95	950,591	-0.52(-1.15%)
Oct 19, 2016	45.35	45.75	45.07	45.47	846,322	+0.32(+0.71%)
Oct 18, 2016	45.71	45.88	44.71	45.15	715,186	+0.28(+0.63%)
Oct 17, 2016	43.98	45.65	43.98	44.87	1,145,145	+0.86(+1.96%)
Oct 14, 2016	43.02	44.22	43.02	44.00	1,196,971	+1.47(+3.45%)
Oct 13, 2016	42.14	42.62	41.36	42.53	861,324	-0.02(-0.06%)
Oct 12, 2016	42.20	43.20	42.01	42.56	1,213,760	+0.06(+0.15%)
Oct 11, 2016	44.41	44.41	42.20	42.49	849,377	-1.94(-4.36%)
Oct 10, 2016	43.64	44.81	43.64	44.43	632,805	+1.28(+2.97%)
Oct 07, 2016	43.57	44.25	43.12	43.15	1,025,257	-0.42(-0.96%)
Oct 06, 2016	43.67	44.11	43.50	43.57	774,496	-0.33(-0.75%)
Oct 05, 2016	44.32	44.72	43.68	43.90	989,320	+0.22(+0.50%)
Oct 04, 2016	45.40	45.66	43.58	43.68	1,919,967	-1.94(-4.26%)

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.