Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		49.60	49.60	49.60	0	+0.61(+1.24%)
Dec 29, 2016	48.54	49.15	48.39	48.99	32,043	+0.56(+1.16%)
Dec 28, 2016	48.67	48.70	48.19	48.43	40,725	-0.21(-0.43%)
Dec 27, 2016	48.64	48.82	48.35	48.64	45,791	+0.16(+0.33%)
Dec 23, 2016		48.48	48.48	48.48	0	+0.18(+0.38%)
Dec 22, 2016	48.01	48.33	47.70	48.29	25,787	+0.14(+0.28%)
Dec 21, 2016	48.94	49.28	48.11	48.16	20,157	-0.75(-1.53%)
Dec 20, 2016	48.87	49.13	48.66	48.91	40,108	-0.00(-0.01%)
Dec 19, 2016	48.53	49.11	48.39	48.91	53,392	+0.60(+1.24%)
Dec 16, 2016	47.56	48.55	47.56	48.31	64,298	+0.91(+1.92%)
Dec 15, 2016	47.45	47.97	47.20	47.40	62,157	-0.11(-0.23%)
Dec 14, 2016	48.37	48.48	47.46	47.51	93,038	-0.87(-1.80%)
Dec 13, 2016	48.54	48.61	48.08	48.38	91,838	+0.01(+0.02%)
Dec 12, 2016	48.04	48.42	48.01	48.37	48,549	+0.27(+0.55%)
Dec 09, 2016	48.15	48.71	48.06	48.11	44,318	-0.06(-0.13%)
Dec 08, 2016	47.56	48.24	47.43	48.17	112,312	+0.34(+0.72%)
Dec 07, 2016	46.91	47.86	46.91	47.83	320,543	+0.96(+2.06%)
Dec 06, 2016	46.67	47.06	46.51	46.86	48,588	+0.23(+0.49%)
Dec 05, 2016	46.46	46.63	46.06	46.63	42,337	+0.26(+0.56%)
Dec 02, 2016	46.05	46.92	46.05	46.38	53,401	+0.54(+1.18%)
Dec 01, 2016	46.52	46.52	45.61	45.84	72,801	-0.81(-1.73%)
Nov 30, 2016	46.85	46.92	46.30	46.64	66,626	-0.38(-0.80%)
Nov 29, 2016	46.61	47.30	46.61	47.02	23,527	+0.35(+0.75%)
Nov 28, 2016	46.31	46.82	46.31	46.67	44,826	+0.42(+0.91%)
Nov 25, 2016	45.98	46.46	45.98	46.24	12,522	+0.23(+0.51%)
Nov 23, 2016		46.01	46.01	46.01	0	-0.26(-0.56%)
Nov 22, 2016	45.65	46.28	45.51	46.27	78,366	+0.78(+1.72%)
Nov 21, 2016	45.95	46.28	45.43	45.48	233,379	-0.31(-0.67%)
Nov 18, 2016	45.84	45.99	45.45	45.79	94,158	+0.02(+0.03%)
Nov 17, 2016	46.11	46.63	45.70	45.77	43,953	-0.67(-1.45%)
Nov 16, 2016	46.38	46.61	46.12	46.45	60,064	-0.01(-0.02%)
Nov 15, 2016	47.45	47.76	46.20	46.45	42,499	-0.86(-1.82%)
Nov 14, 2016	46.22	47.50	45.88	47.32	36,140	+0.98(+2.11%)
Nov 11, 2016	46.13	47.03	46.13	46.34	53,491	+0.25(+0.54%)
Nov 10, 2016	47.20	47.20	45.55	46.09	126,108	-1.18(-2.50%)
Nov 09, 2016	47.18	47.81	46.54	47.27	76,225	-0.96(-2.00%)
Nov 08, 2016	47.99	48.38	47.58	48.23	17,587	+0.20(+0.41%)
Nov 07, 2016	47.89	48.14	47.69	48.04	47,049	+0.54(+1.14%)
Nov 04, 2016	47.19	47.65	46.92	47.50	93,127	+0.44(+0.93%)
Nov 03, 2016	47.41	47.41	47.01	47.06	91,663	-0.34(-0.73%)
Nov 02, 2016	47.85	47.92	47.40	47.40	54,469	-0.42(-0.88%)
Nov 01, 2016	48.67	48.78	47.72	47.83	80,629	-1.14(-2.33%)
Oct 31, 2016	48.19	48.98	48.13	48.97	159,229	+0.96(+1.99%)
Oct 28, 2016	47.61	48.28	47.61	48.01	50,001	+0.43(+0.90%)
Oct 27, 2016	48.82	48.82	47.41	47.58	111,362	-1.39(-2.83%)
Oct 26, 2016	48.89	49.05	48.44	48.97	29,847	-0.12(-0.24%)
Oct 25, 2016	48.93	49.16	48.66	49.09	18,088	-0.03(-0.06%)
Oct 24, 2016	49.13	49.61	48.89	49.12	22,969	+0.12(+0.24%)
Oct 21, 2016	49.02	49.16	48.90	49.00	20,546	-0.23(-0.46%)
Oct 20, 2016	49.23	49.52	49.07	49.23	35,992	+0.00(+0.00%)
Oct 19, 2016	49.17	49.34	48.96	49.23	342,653	+0.05(+0.11%)
Oct 18, 2016	49.23	49.42	48.95	49.17	28,954	+0.27(+0.56%)
Oct 17, 2016	48.91	49.14	48.79	48.90	114,632	+0.06(+0.13%)
Oct 14, 2016	48.98	49.17	48.55	48.84	33,008	-0.08(-0.16%)
Oct 13, 2016	48.45	49.00	48.42	48.91	37,822	+0.29(+0.60%)
Oct 12, 2016	48.13	48.62	48.11	48.62	35,336	+0.56(+1.17%)
Oct 11, 2016	48.36	48.55	47.97	48.06	84,933	-0.43(-0.89%)
Oct 10, 2016	48.36	48.72	48.36	48.49	88,474	+0.16(+0.34%)
Oct 07, 2016	48.60	49.12	48.15	48.33	40,577	-0.05(-0.11%)
Oct 06, 2016	48.22	48.86	47.69	48.38	154,272	+0.01(+0.02%)
Oct 05, 2016	49.64	49.81	48.37	48.37	108,801	-1.14(-2.29%)
Oct 04, 2016	50.28	50.28	49.26	49.51	70,586	-0.81(-1.62%)

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.