Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.95	47.95	47.95	0	+0.20(+0.42%)
Dec 29, 2016	48.35	48.85	47.70	47.75	88,801	-0.65(-1.34%)
Dec 28, 2016	49.20	49.20	48.30	48.40	127,866	-0.80(-1.63%)
Dec 27, 2016	48.60	49.45	48.60	49.20	82,893	+0.50(+1.03%)
Dec 23, 2016		48.70	48.70	48.70	0	-0.10(-0.20%)
Dec 22, 2016	48.90	49.60	48.25	48.80	170,415	+0.70(+1.46%)
Dec 21, 2016	48.20	48.40	47.50	48.10	165,322	-0.20(-0.41%)
Dec 20, 2016	48.95	49.40	48.00	48.30	198,485	-0.45(-0.92%)
Dec 19, 2016	49.45	49.85	48.70	48.75	215,891	-0.80(-1.61%)
Dec 16, 2016	49.90	50.45	49.40	49.55	419,729	-0.15(-0.30%)
Dec 15, 2016	49.75	50.25	49.65	49.70	206,736	-0.05(-0.10%)
Dec 14, 2016	49.40	50.10	49.20	49.75	206,221	+0.05(+0.10%)
Dec 13, 2016	49.95	50.60	49.45	49.70	143,616	+0.00(+0.00%)
Dec 12, 2016	50.05	50.45	49.25	49.70	237,148	-0.70(-1.39%)
Dec 09, 2016	50.05	50.50	49.70	50.40	141,169	+0.45(+0.90%)
Dec 08, 2016	49.70	50.15	49.40	49.95	140,455	+0.30(+0.60%)
Dec 07, 2016	48.65	49.75	48.45	49.65	198,215	+0.95(+1.95%)
Dec 06, 2016	46.80	48.70	46.45	48.70	213,519	+2.00(+4.28%)
Dec 05, 2016	46.10	46.80	46.10	46.70	128,049	+0.85(+1.85%)
Dec 02, 2016	46.30	46.65	45.60	45.85	125,753	-0.25(-0.54%)
Dec 01, 2016	46.55	47.25	46.00	46.10	174,277	-0.20(-0.43%)
Nov 30, 2016	46.45	46.75	46.20	46.30	178,620	+0.05(+0.11%)
Nov 29, 2016	46.20	46.62	45.95	46.25	149,101	+0.20(+0.43%)
Nov 28, 2016	47.25	47.35	46.00	46.05	184,351	-0.95(-2.02%)
Nov 25, 2016	46.50	47.00	46.30	47.00	102,292	+0.45(+0.97%)
Nov 23, 2016		46.55	46.55	46.55	0	-0.30(-0.64%)
Nov 22, 2016	44.25	46.95	44.25	46.85	369,114	+2.65(+6.00%)
Nov 21, 2016	49.25	49.65	43.70	44.20	635,691	-5.05(-10.25%)
Nov 18, 2016	48.80	49.25	48.30	49.25	255,101	+0.45(+0.92%)
Nov 17, 2016	49.00	49.75	48.50	48.80	180,131	-0.20(-0.41%)
Nov 16, 2016	49.55	49.70	48.60	49.00	143,987	-0.55(-1.11%)
Nov 15, 2016	49.15	49.92	48.75	49.55	402,684	+0.40(+0.81%)
Nov 14, 2016	48.65	49.50	48.50	49.15	281,542	+1.15(+2.40%)
Nov 11, 2016	47.20	48.20	46.95	48.00	379,992	+1.05(+2.24%)
Nov 10, 2016	46.90	47.60	46.50	46.95	487,369	+0.85(+1.84%)
Nov 09, 2016	42.90	46.35	42.90	46.10	298,971	+2.90(+6.71%)
Nov 08, 2016	42.90	43.75	42.70	43.20	82,133	+0.00(+0.00%)
Nov 07, 2016	42.75	43.30	42.65	43.20	115,873	+1.20(+2.86%)
Nov 04, 2016	40.85	42.45	40.78	42.00	165,970	+1.25(+3.07%)
Nov 03, 2016	41.55	41.65	40.70	40.75	114,871	-0.75(-1.81%)
Nov 02, 2016	42.35	42.55	41.50	41.50	171,116	-0.85(-2.01%)
Nov 01, 2016	42.90	43.05	42.05	42.35	117,634	-0.35(-0.82%)
Oct 31, 2016	42.25	42.75	41.75	42.70	175,137	+0.55(+1.30%)
Oct 28, 2016	41.80	42.55	41.75	42.15	129,453	+0.25(+0.60%)
Oct 27, 2016	41.80	41.95	41.50	41.90	110,997	+0.25(+0.60%)
Oct 26, 2016	41.30	42.05	41.30	41.65	80,490	+0.10(+0.24%)
Oct 25, 2016	41.45	41.60	41.10	41.55	109,171	+0.15(+0.36%)
Oct 24, 2016	41.00	41.70	40.90	41.40	113,919	+0.65(+1.60%)
Oct 21, 2016	40.35	40.90	40.15	40.75	115,789	+0.05(+0.12%)
Oct 20, 2016	40.50	40.95	40.33	40.70	117,914	-0.05(-0.12%)
Oct 19, 2016	40.55	41.10	40.55	40.75	202,487	+0.05(+0.12%)
Oct 18, 2016	41.20	41.20	40.20	40.70	199,259	+0.20(+0.49%)
Oct 17, 2016	40.10	40.90	39.70	40.50	301,807	+0.03(+0.07%)
Oct 14, 2016	40.09	40.97	39.77	40.47	510,766	+0.44(+1.10%)
Oct 13, 2016	40.39	42.41	39.50	40.03	1,199,717	-4.99(-11.08%)
Oct 12, 2016	44.55	45.10	44.42	45.02	168,307	+0.38(+0.85%)
Oct 11, 2016	46.04	46.14	44.31	44.64	192,328	-1.60(-3.46%)
Oct 10, 2016	45.87	46.55	45.87	46.24	94,796	+0.62(+1.36%)
Oct 07, 2016	46.54	46.54	45.45	45.62	145,424	-0.80(-1.72%)
Oct 06, 2016	47.11	47.11	46.14	46.42	88,864	-0.51(-1.09%)
Oct 05, 2016	46.70	47.42	46.40	46.93	99,613	+0.59(+1.27%)
Oct 04, 2016	47.16	47.28	46.28	46.34	82,384	-0.54(-1.15%)

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.