Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.44	47.44	47.44	0	+0.04(+0.09%)
Dec 29, 2016	47.49	47.77	47.22	47.40	4,831,250	-0.23(-0.48%)
Dec 28, 2016	48.34	48.43	47.52	47.63	5,651,425	-0.54(-1.11%)
Dec 27, 2016	48.26	48.71	47.98	48.16	4,115,604	+0.06(+0.13%)
Dec 23, 2016		48.10	48.10	48.10	0	-0.20(-0.42%)
Dec 22, 2016	47.92	48.61	47.92	48.30	6,123,050	+0.10(+0.20%)
Dec 21, 2016	47.15	48.49	46.79	48.20	11,501,350	+1.43(+3.06%)
Dec 20, 2016	47.49	47.58	46.59	46.78	9,307,739	-0.34(-0.73%)
Dec 19, 2016	47.02	47.39	46.86	47.12	6,343,185	-0.24(-0.50%)
Dec 16, 2016	47.56	47.61	47.14	47.35	14,488,563	+0.18(+0.37%)
Dec 15, 2016	46.93	47.38	46.60	47.18	9,530,731	+0.25(+0.52%)
Dec 14, 2016	47.56	47.85	46.85	46.93	10,331,164	-1.22(-2.53%)
Dec 13, 2016	47.88	48.73	47.60	48.15	9,735,341	+0.36(+0.75%)
Dec 12, 2016	48.28	49.18	47.67	47.79	12,056,974	+0.25(+0.54%)
Dec 09, 2016	47.80	47.81	47.16	47.54	6,844,262	-0.20(-0.42%)
Dec 08, 2016	47.15	47.79	46.78	47.74	10,302,512	+0.78(+1.66%)
Dec 07, 2016	47.38	47.80	46.39	46.96	10,231,581	-0.42(-0.89%)
Dec 06, 2016	46.71	47.60	46.41	47.38	10,325,081	+0.11(+0.22%)
Dec 05, 2016	47.70	48.01	47.12	47.28	10,529,396	-0.08(-0.17%)
Dec 02, 2016	46.55	47.66	46.43	47.35	8,207,619	+0.81(+1.75%)
Dec 01, 2016	47.28	47.91	46.50	46.54	13,469,593	+0.13(+0.28%)
Nov 30, 2016		48.01	44.43	46.41	36,860,800	+4.63(+11.09%)
Nov 29, 2016	41.78	42.39	41.14	41.78	14,106,893	-0.88(-2.07%)
Nov 28, 2016	43.39	43.47	42.55	42.66	7,902,243	-0.62(-1.43%)
Nov 25, 2016	43.07	43.29	42.75	43.28	3,130,094	+0.03(+0.08%)
Nov 23, 2016		43.25	43.25	43.25	0	-0.32(-0.74%)
Nov 22, 2016	44.08	44.14	42.90	43.57	8,807,754	-0.23(-0.52%)
Nov 21, 2016	43.74	44.10	43.46	43.80	9,157,116	+0.69(+1.60%)
Nov 18, 2016	42.71	43.26	42.62	43.11	7,622,012	+0.62(+1.46%)
Nov 17, 2016	43.17	43.52	42.15	42.49	9,098,348	-0.14(-0.33%)
Nov 16, 2016	43.12	43.44	42.47	42.62	8,949,139	-0.87(-2.01%)
Nov 15, 2016	42.42	43.62	42.40	43.50	13,464,082	+1.42(+3.37%)
Nov 14, 2016	41.62	42.43	41.38	42.08	9,603,856	+0.11(+0.27%)
Nov 11, 2016	42.27	42.49	41.27	41.97	8,734,052	-0.70(-1.64%)
Nov 10, 2016	41.69	42.83	41.65	42.67	13,178,047	+0.87(+2.07%)
Nov 09, 2016	41.49	42.06	41.19	41.80	13,936,566	+0.61(+1.49%)
Nov 08, 2016	41.16	41.69	41.01	41.19	6,068,524	-0.28(-0.67%)
Nov 07, 2016	40.92	41.49	40.92	41.47	6,250,111	+0.93(+2.29%)
Nov 04, 2016	40.61	40.95	39.99	40.54	8,043,722	-0.17(-0.43%)
Nov 03, 2016	40.16	40.75	40.07	40.72	8,439,949	+0.57(+1.42%)
Nov 02, 2016	39.78	40.40	39.41	40.15	9,332,333	-0.26(-0.65%)
Nov 01, 2016	40.54	40.80	39.65	40.41	7,858,664	+0.20(+0.50%)
Oct 31, 2016	40.58	40.81	40.13	40.21	9,071,677	-0.51(-1.25%)
Oct 28, 2016	41.61	41.79	40.26	40.72	11,909,415	-0.85(-2.04%)
Oct 27, 2016	41.87	42.18	41.52	41.57	6,860,722	-0.06(-0.15%)
Oct 26, 2016	41.27	42.40	40.96	41.63	9,860,328	-0.13(-0.31%)
Oct 25, 2016	42.15	42.69	41.58	41.76	8,877,182	-0.41(-0.97%)
Oct 24, 2016	42.43	42.56	41.75	42.17	8,464,076	-0.17(-0.39%)
Oct 21, 2016	42.28	42.64	42.04	42.34	7,617,410	-0.28(-0.66%)
Oct 20, 2016	42.74	43.28	42.34	42.62	9,850,444	-0.28(-0.65%)
Oct 19, 2016	41.70	43.91	41.70	42.90	21,972,084	+1.75(+4.25%)
Oct 18, 2016	41.06	41.33	40.47	41.15	11,248,337	+0.66(+1.62%)
Oct 17, 2016	41.04	41.39	40.20	40.49	9,345,086	-0.57(-1.38%)
Oct 14, 2016	41.49	41.81	40.95	41.06	8,411,731	-0.04(-0.11%)
Oct 13, 2016	40.54	41.93	40.32	41.10	8,382,634	+0.05(+0.13%)
Oct 12, 2016	40.77	41.24	40.43	41.05	8,654,362	+0.28(+0.69%)
Oct 11, 2016	41.01	41.23	40.47	40.77	10,873,042	-0.54(-1.31%)
Oct 10, 2016	40.90	41.65	40.88	41.31	10,065,645	+0.87(+2.16%)
Oct 07, 2016	40.54	40.96	40.20	40.44	8,024,066	-0.10(-0.24%)
Oct 06, 2016	40.25	40.56	39.82	40.54	8,721,387	+0.57(+1.42%)
Oct 05, 2016	39.51	40.27	39.29	39.97	8,613,217	+0.99(+2.53%)
Oct 04, 2016	39.26	39.34	38.66	38.98	5,759,066	-0.27(-0.69%)

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.