Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.55	45.55	45.55	0	-0.32(-0.70%)
Dec 29, 2016	45.76	46.13	45.59	45.87	114,162	+0.09(+0.20%)
Dec 28, 2016	46.40	46.58	45.50	45.78	301,491	-2.95(-6.05%)
Dec 23, 2016		48.73	48.73	48.73	0	+1.18(+2.48%)
Dec 22, 2016	50.86	51.02	47.51	47.55	295,360	-3.28(-6.45%)
Dec 21, 2016	50.14	50.98	50.14	50.83	88,635	+0.64(+1.28%)
Dec 20, 2016	49.99	50.61	49.99	50.19	166,137	+0.21(+0.42%)
Dec 19, 2016	50.13	50.67	49.29	49.98	113,285	-0.15(-0.30%)
Dec 16, 2016	51.15	51.22	50.06	50.13	140,806	-0.97(-1.90%)
Dec 15, 2016	50.95	51.76	50.95	51.10	123,262	+0.37(+0.73%)
Dec 14, 2016	51.24	51.24	50.15	50.73	216,970	-0.65(-1.27%)
Dec 13, 2016	51.05	51.59	50.72	51.38	95,863	+0.18(+0.35%)
Dec 12, 2016	51.72	51.72	51.07	51.20	63,934	-0.61(-1.18%)
Dec 09, 2016	51.78	52.26	51.40	51.81	52,916	-0.10(-0.19%)
Dec 08, 2016	52.88	52.88	51.00	51.91	114,092	-0.33(-0.63%)
Dec 07, 2016	50.36	52.36	50.31	52.24	217,998	+1.85(+3.67%)
Dec 06, 2016	50.36	50.47	49.59	50.39	167,198	-0.04(-0.08%)
Dec 05, 2016	49.46	50.43	49.26	50.43	184,549	+0.82(+1.65%)
Dec 02, 2016	51.49	51.49	49.32	49.61	225,248	-1.93(-3.74%)
Dec 01, 2016	51.33	51.81	50.89	51.54	172,427	+0.34(+0.66%)
Nov 30, 2016	50.80	51.57	50.73	51.20	133,112	+0.51(+1.01%)
Nov 29, 2016	50.42	50.90	50.41	50.69	73,928	+0.23(+0.46%)
Nov 28, 2016	51.09	51.82	50.45	50.46	74,400	-0.87(-1.69%)
Nov 25, 2016	51.17	51.61	50.99	51.33	49,312	+0.04(+0.08%)
Nov 24, 2016	51.01	51.53	51.00	51.29	33,015	-0.30(-0.58%)
Nov 23, 2016	51.07	51.93	51.07	51.59	133,005	+0.37(+0.72%)
Nov 22, 2016	49.98	51.50	49.98	51.22	145,732	+1.02(+2.03%)
Nov 21, 2016	50.15	50.22	49.90	50.20	64,735	+0.05(+0.10%)
Nov 18, 2016	49.87	50.31	49.79	50.15	113,670	+0.20(+0.40%)
Nov 17, 2016	49.92	50.02	49.32	49.95	125,906	+0.02(+0.04%)
Nov 16, 2016	50.29	50.40	49.77	49.93	157,328	-0.37(-0.74%)
Nov 15, 2016	50.47	50.57	50.15	50.30	920,247	-0.21(-0.42%)
Nov 14, 2016	50.58	50.85	50.41	50.51	110,823	+0.10(+0.20%)
Nov 11, 2016	50.20	50.62	49.80	50.41	127,092	+0.21(+0.42%)
Nov 10, 2016	47.80	50.75	47.80	50.20	177,593	+2.61(+5.48%)
Nov 09, 2016	45.88	47.70	45.84	47.59	220,436	+1.43(+3.10%)
Nov 08, 2016	46.82	46.90	46.16	46.16	70,900	-0.64(-1.37%)
Nov 07, 2016	46.30	47.07	46.30	46.80	68,586	+0.57(+1.23%)
Nov 04, 2016	45.88	46.56	45.72	46.23	136,050	+0.29(+0.63%)
Nov 03, 2016	45.75	46.17	45.47	45.94	71,328	+0.29(+0.64%)
Nov 02, 2016	45.81	45.88	45.47	45.65	98,604	-0.08(-0.17%)
Nov 01, 2016	46.37	46.50	45.47	45.73	98,884	-0.65(-1.40%)
Oct 31, 2016	46.12	46.60	45.83	46.38	78,769	+0.26(+0.56%)
Oct 28, 2016	46.10	46.60	46.07	46.12	70,693	+0.04(+0.09%)
Oct 27, 2016	46.27	46.27	45.85	46.08	90,295	-0.14(-0.30%)
Oct 26, 2016	46.07	46.35	45.72	46.22	105,356	+0.02(+0.04%)
Oct 25, 2016	46.74	46.74	46.02	46.20	66,302	-0.52(-1.11%)
Oct 24, 2016	47.15	47.31	46.56	46.72	45,849	-0.33(-0.70%)
Oct 21, 2016	46.92	47.23	46.87	47.05	53,707	+0.20(+0.43%)
Oct 20, 2016	46.65	46.92	46.47	46.85	63,468	+0.27(+0.58%)
Oct 19, 2016	46.40	46.66	46.10	46.58	90,207	+0.21(+0.45%)
Oct 18, 2016	46.52	46.68	46.24	46.37	221,964	+0.15(+0.32%)
Oct 17, 2016	46.61	46.61	46.02	46.22	60,572	-0.39(-0.84%)
Oct 14, 2016	46.94	47.16	46.55	46.61	76,468	-0.27(-0.58%)
Oct 13, 2016	47.23	47.23	46.66	46.88	87,216	-0.50(-1.06%)
Oct 12, 2016	47.09	47.38	46.94	47.38	96,601	+0.29(+0.62%)
Oct 11, 2016	46.72	47.19	46.50	47.09	190,183	+0.38(+0.81%)
Oct 07, 2016		46.71	46.71	46.71	0	-0.29(-0.62%)
Oct 06, 2016	46.76	47.16	46.66	47.00	73,105	+0.23(+0.49%)
Oct 05, 2016	46.71	46.98	46.45	46.77	136,024	+0.27(+0.58%)
Oct 04, 2016	47.43	47.69	46.46	46.50	161,793	-0.85(-1.80%)

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.