Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2016		50.19	50.19	50.19	0	+1.04(+2.12%)
Dec 05, 2016	48.30	49.27	48.30	49.15	16,279	+0.83(+1.72%)
Dec 02, 2016	48.19	48.64	48.19	48.32	5,793	+0.70(+1.47%)
Dec 01, 2016	49.33	49.33	47.46	47.62	8,293	-1.16(-2.38%)
Nov 30, 2016	49.95	49.95	48.63	48.78	8,624	-0.92(-1.85%)
Nov 29, 2016	49.56	50.11	49.50	49.70	4,132	+0.09(+0.17%)
Nov 28, 2016	50.16	50.16	49.61	49.62	6,310	-1.05(-2.08%)
Nov 25, 2016	50.50	50.67	50.30	50.67	6,272	+0.32(+0.64%)
Nov 23, 2016		50.35	50.35	50.35	0	+1.15(+2.34%)
Nov 22, 2016	50.24	50.24	48.86	49.20	15,889	-1.26(-2.50%)
Nov 21, 2016	50.34	50.47	50.33	50.46	868	+0.12(+0.24%)
Nov 18, 2016	50.66	50.66	50.01	50.34	3,568	-0.21(-0.41%)
Nov 17, 2016	50.01	50.72	50.01	50.55	4,371	+0.84(+1.69%)
Nov 16, 2016	50.36	50.71	49.71	49.71	6,361	-0.85(-1.68%)
Nov 15, 2016	50.00	50.70	50.00	50.56	12,369	+0.57(+1.14%)
Nov 14, 2016	50.13	50.18	49.46	49.99	10,501	+0.29(+0.58%)
Nov 11, 2016	48.90	49.71	48.90	49.70	5,758	+1.11(+2.28%)
Nov 10, 2016	48.94	49.34	45.33	48.59	13,677	+0.58(+1.21%)
Nov 09, 2016	47.11	48.04	46.59	48.01	22,161	+2.17(+4.75%)
Nov 08, 2016	45.07	45.98	45.07	45.84	4,509	+0.45(+0.99%)
Nov 07, 2016	44.87	45.46	44.87	45.38	26,241	+1.28(+2.90%)
Nov 04, 2016	42.72	44.30	42.72	44.10	8,213	+1.29(+3.02%)
Nov 03, 2016	43.93	44.04	42.76	42.81	11,570	-1.08(-2.46%)
Nov 02, 2016	44.35	44.44	43.83	43.89	34,195	-0.93(-2.07%)
Nov 01, 2016	44.75	45.00	44.11	44.81	17,504	+0.08(+0.19%)
Oct 31, 2016	44.82	44.82	44.63	44.73	8,613	-0.32(-0.72%)
Oct 28, 2016	44.52	45.31	44.22	45.05	9,432	+0.18(+0.41%)
Oct 27, 2016	45.61	45.61	44.79	44.87	13,866	-1.25(-2.71%)
Oct 26, 2016	47.53	47.53	45.90	46.12	12,388	-1.81(-3.77%)
Oct 25, 2016	47.99	48.15	47.92	47.93	2,677	-0.88(-1.81%)
Oct 24, 2016	48.67	48.97	48.60	48.81	6,293	+0.06(+0.12%)
Oct 21, 2016	48.66	49.11	48.66	48.75	17,440	-0.38(-0.77%)
Oct 20, 2016	48.46	49.13	48.37	49.13	10,093	+0.55(+1.14%)
Oct 19, 2016	48.66	48.86	48.52	48.58	1,982	-0.80(-1.63%)
Oct 18, 2016	49.64	49.68	49.14	49.38	2,940	+0.63(+1.29%)
Oct 17, 2016	49.10	49.11	48.59	48.75	15,629	-0.44(-0.89%)
Oct 14, 2016	50.71	50.71	49.19	49.19	4,453	-1.25(-2.48%)
Oct 13, 2016	49.87	50.59	49.87	50.44	5,670	+0.06(+0.12%)
Oct 12, 2016	51.13	51.65	50.38	50.38	7,483	-0.81(-1.59%)
Oct 11, 2016	52.94	53.19	51.00	51.19	10,739	-1.80(-3.39%)
Oct 10, 2016	51.58	53.16	52.15	52.99	12,496	+1.41(+2.73%)
Oct 07, 2016	51.44	51.91	51.03	51.58	7,341	-0.60(-1.15%)
Oct 06, 2016	52.24	52.50	52.10	52.18	1,831	-0.54(-1.02%)
Oct 05, 2016	52.61	52.92	52.61	52.72	6,362	+0.97(+1.87%)
Oct 04, 2016	52.49	52.49	51.57	51.75	4,131	-0.51(-0.98%)
Oct 03, 2016	51.80	52.26	51.72	52.26	7,917	-0.41(-0.78%)
Sep 30, 2016	52.17	52.75	51.82	52.67	4,250	+0.37(+0.71%)
Sep 29, 2016	53.34	53.34	51.87	52.30	25,042	-1.06(-1.98%)
Sep 28, 2016	54.00	54.00	53.21	53.36	4,862	-0.24(-0.46%)
Sep 27, 2016	53.47	53.67	52.94	53.60	18,991	+0.21(+0.39%)
Sep 26, 2016	53.32	53.50	53.25	53.39	15,234	-0.22(-0.40%)
Sep 23, 2016	54.16	54.16	53.57	53.61	15,926	-0.69(-1.27%)
Sep 22, 2016	53.90	54.35	53.63	54.30	3,990	+0.77(+1.44%)
Sep 21, 2016	53.48	53.56	52.63	53.53	3,939	+0.44(+0.83%)
Sep 20, 2016	52.85	53.27	52.85	53.09	4,112	+0.71(+1.36%)
Sep 19, 2016	50.88	53.06	50.80	52.38	42,744	+1.65(+3.26%)
Sep 16, 2016	50.55	50.73	50.31	50.73	13,306	+0.37(+0.73%)
Sep 15, 2016	49.68	50.46	49.68	50.36	26,730	+0.68(+1.37%)
Sep 14, 2016	49.00	50.00	49.00	49.68	27,543	+1.71(+3.58%)
Sep 13, 2016	48.41	48.52	47.65	47.97	5,078	-0.70(-1.45%)
Sep 12, 2016	48.20	48.67	48.20	48.67	2,434	+0.62(+1.29%)
Sep 09, 2016	48.92	49.01	48.05	48.05	2,264	-1.37(-2.76%)
Sep 08, 2016	49.03	49.45	49.03	49.42	5,838	+0.32(+0.64%)
Sep 07, 2016	48.72	49.15	48.72	49.10	4,056	+0.42(+0.86%)
Sep 06, 2016	48.57	48.80	48.52	48.68	4,994	+0.25(+0.52%)
Sep 02, 2016	48.37	48.43	48.43	48.43	2,800	+0.64(+1.34%)
Sep 01, 2016	47.67	47.79	47.61	47.79	7,989	-0.01(-0.02%)
Aug 31, 2016	48.01	48.01	47.63	47.80	5,510	-0.30(-0.62%)
Aug 30, 2016	48.10	48.29	47.96	48.10	9,535	-0.09(-0.18%)
Aug 29, 2016	47.87	48.25	47.76	48.19	3,618	+0.60(+1.26%)
Aug 26, 2016	47.57	47.78	47.33	47.59	15,284	+0.24(+0.51%)
Aug 25, 2016	47.56	47.85	46.94	47.35	8,103	-0.05(-0.10%)
Aug 24, 2016	48.71	48.96	47.40	47.40	10,270	-1.33(-2.73%)
Aug 23, 2016	48.83	48.83	48.63	48.73	2,690	+0.28(+0.58%)
Aug 22, 2016	48.12	48.57	48.12	48.44	5,859	+0.32(+0.67%)
Aug 19, 2016	47.97	48.27	47.97	48.12	1,795	-0.18(-0.37%)
Aug 18, 2016	47.96	48.38	47.96	48.30	2,303	+0.36(+0.74%)
Aug 17, 2016	48.11	48.11	47.64	47.94	5,870	-0.41(-0.84%)
Aug 16, 2016	48.74	48.74	48.21	48.35	2,122	-0.56(-1.14%)
Aug 15, 2016	48.83	49.08	48.83	48.91	5,843	+0.36(+0.74%)
Aug 12, 2016	48.46	48.55	48.25	48.55	2,732	+0.05(+0.10%)
Aug 11, 2016	48.12	48.58	47.91	48.50	3,146	+0.54(+1.13%)
Aug 10, 2016	48.02	48.09	47.77	47.96	4,665	-0.75(-1.55%)
Aug 09, 2016	48.45	48.83	48.45	48.71	6,262	+0.47(+0.98%)
Aug 08, 2016	48.82	48.82	48.24	48.24	6,877	-0.55(-1.12%)
Aug 05, 2016	49.03	49.10	48.64	48.79	5,019	-0.24(-0.50%)
Aug 04, 2016	48.99	49.36	48.75	49.03	3,598	+0.31(+0.64%)
Aug 03, 2016	48.40	48.72	48.33	48.72	50,237	+0.12(+0.25%)
Aug 02, 2016	48.33	48.70	48.12	48.60	99,053	-0.29(-0.59%)
Aug 01, 2016	48.79	49.30	48.79	48.89	9,410	-0.07(-0.13%)
Jul 29, 2016	48.03	48.96	48.03	48.96	6,812	+0.66(+1.36%)
Jul 28, 2016	47.75	48.37	47.75	48.30	15,242	+0.31(+0.65%)
Jul 27, 2016	47.75	48.10	47.41	47.99	7,717	+0.37(+0.78%)
Jul 26, 2016	47.25	47.67	47.23	47.62	6,262	+0.72(+1.54%)
Jul 25, 2016	47.16	47.16	46.63	46.90	5,031	-0.28(-0.59%)
Jul 22, 2016	46.89	47.22	46.89	47.18	2,541	+0.46(+0.98%)
Jul 21, 2016	47.25	47.36	46.67	46.72	7,033	-0.34(-0.71%)
Jul 20, 2016	46.33	47.19	46.33	47.06	5,455	+0.90(+1.94%)
Jul 19, 2016	46.24	46.45	46.06	46.16	5,323	-0.05(-0.11%)
Jul 18, 2016	46.00	46.28	45.96	46.21	5,050	+0.06(+0.13%)
Jul 15, 2016	46.17	46.26	45.73	46.15	10,172	+0.08(+0.17%)
Jul 14, 2016	46.38	46.38	45.94	46.07	6,925	-0.06(-0.13%)
Jul 13, 2016	46.67	46.76	46.10	46.13	9,231	-0.39(-0.84%)
Jul 12, 2016	46.45	46.83	46.30	46.52	59,474	+0.30(+0.65%)
Jul 11, 2016	46.38	46.62	46.20	46.22	29,705	-0.10(-0.22%)
Jul 08, 2016	45.78	46.48	45.58	46.32	11,070	+0.74(+1.62%)
Jul 07, 2016	45.47	45.69	45.38	45.58	11,080	+0.32(+0.71%)
Jul 06, 2016	44.64	45.34	44.64	45.26	7,263	+0.49(+1.09%)
Jul 05, 2016	44.90	44.96	44.61	44.77	4,086	-0.35(-0.78%)
Jul 01, 2016	44.69	45.12	45.12	45.12	4,400	+0.42(+0.94%)
Jun 30, 2016	44.24	44.70	44.15	44.70	6,356	+0.46(+1.04%)
Jun 29, 2016	43.71	44.30	43.71	44.24	101,947	+0.88(+2.03%)
Jun 28, 2016	42.93	43.46	42.93	43.36	9,249	+0.95(+2.24%)
Jun 27, 2016	43.05	43.30	42.10	42.41	14,115	-0.95(-2.19%)
Jun 24, 2016	43.46	43.92	43.01	43.36	15,531	-1.39(-3.11%)
Jun 23, 2016	44.28	44.75	44.28	44.75	4,104	+0.56(+1.27%)
Jun 22, 2016	44.58	44.78	44.19	44.19	18,333	-0.30(-0.68%)
Jun 21, 2016	44.69	44.95	44.30	44.49	4,263	-0.15(-0.34%)
Jun 20, 2016	44.41	44.90	44.41	44.64	3,890	+0.64(+1.46%)
Jun 17, 2016	44.82	44.82	43.96	44.00	3,573	-0.72(-1.61%)
Jun 16, 2016	44.51	44.74	44.12	44.72	10,633	+0.00(+0.00%)
Jun 15, 2016	44.69	45.06	44.69	44.72	10,079	+0.02(+0.04%)
Jun 14, 2016	44.76	44.91	44.50	44.70	9,089	-0.08(-0.18%)
Jun 13, 2016	45.13	45.44	44.72	44.78	6,141	-0.42(-0.93%)
Jun 10, 2016	45.64	45.64	45.11	45.20	9,499	-0.74(-1.61%)
Jun 09, 2016	46.18	46.29	45.83	45.94	5,128	-0.24(-0.52%)
Jun 08, 2016	45.72	46.25	45.72	46.18	9,841	+0.53(+1.16%)
Jun 07, 2016	45.56	45.84	45.56	45.65	6,114	-0.09(-0.20%)
Jun 06, 2016	45.69	45.90	45.35	45.74	8,221	+0.08(+0.18%)
Jun 03, 2016	45.74	45.78	45.55	45.66	8,999	-0.45(-0.98%)
Jun 02, 2016	45.42	46.11	45.42	46.11	22,569	+0.57(+1.25%)
Jun 01, 2016	45.20	45.54	45.17	45.54	5,026	+0.32(+0.71%)
May 31, 2016	45.21	45.40	45.12	45.22	15,398	+0.09(+0.20%)
May 27, 2016	45.04	45.13	45.13	45.13	9,200	+0.26(+0.58%)
May 26, 2016	45.20	45.20	44.83	44.87	5,754	-0.46(-1.01%)
May 25, 2016	45.20	45.50	45.16	45.33	15,066	+0.19(+0.42%)
May 24, 2016	44.73	45.16	44.73	45.14	7,314	+0.88(+1.99%)
May 23, 2016	44.22	44.59	44.13	44.26	7,274	+0.04(+0.09%)
May 20, 2016	44.11	44.36	43.99	44.22	24,659	+0.58(+1.33%)
May 19, 2016	44.02	44.06	43.22	43.64	7,866	-0.40(-0.90%)
May 18, 2016	44.01	44.24	43.81	44.04	9,593	+0.37(+0.84%)
May 17, 2016	44.10	44.32	43.56	43.67	7,200	-0.54(-1.22%)
May 16, 2016	43.79	44.26	43.71	44.21	11,386	+0.76(+1.75%)
May 13, 2016	43.51	43.70	43.34	43.45	7,603	+0.23(+0.53%)
May 12, 2016	43.94	43.94	42.92	43.22	8,367	-0.71(-1.62%)
May 11, 2016	44.44	44.46	43.93	43.93	16,056	-0.47(-1.06%)
May 10, 2016	44.63	44.63	44.19	44.40	2,545	-0.04(-0.09%)
May 09, 2016	44.02	44.70	44.00	44.44	5,124	+0.71(+1.62%)
May 06, 2016	43.84	43.84	43.33	43.73	8,713	-0.10(-0.23%)
May 05, 2016	43.67	43.96	43.67	43.83	7,203	+0.35(+0.80%)
May 04, 2016	43.70	43.70	43.38	43.48	14,271	-0.45(-1.02%)
May 03, 2016	43.81	44.21	43.74	43.93	38,207	-0.73(-1.63%)

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.