Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.46	46.46	46.46	0	+0.04(+0.08%)
Dec 29, 2016	46.92	47.00	45.87	46.42	21,901,938	-0.52(-1.10%)
Dec 28, 2016	47.68	47.84	46.89	46.93	21,910,330	-0.82(-1.72%)
Dec 27, 2016	47.71	47.92	47.57	47.75	12,209,550	+0.08(+0.16%)
Dec 23, 2016		47.67	47.67	47.67	0	+0.39(+0.83%)
Dec 22, 2016	47.42	47.63	47.22	47.28	18,637,498	-0.20(-0.43%)
Dec 21, 2016	47.45	47.61	47.02	47.49	19,302,628	-0.04(-0.08%)
Dec 20, 2016	46.84	47.53	46.84	47.53	29,984,612	+0.89(+1.91%)
Dec 19, 2016	46.50	46.73	46.06	46.63	22,584,750	-0.07(-0.15%)
Dec 16, 2016	47.36	47.38	46.62	46.71	36,339,644	-0.38(-0.80%)
Dec 15, 2016	46.98	47.39	46.56	47.08	28,640,600	+0.61(+1.31%)
Dec 14, 2016	46.09	47.53	45.99	46.47	40,159,048	-0.27(-0.57%)
Dec 13, 2016	46.61	46.88	45.93	46.74	27,895,480	+0.19(+0.40%)
Dec 12, 2016	46.47	46.97	46.02	46.55	27,920,686	-0.38(-0.82%)
Dec 09, 2016	46.87	47.07	46.29	46.93	29,174,332	-0.09(-0.18%)
Dec 08, 2016	46.43	47.53	46.15	47.02	41,611,260	+0.85(+1.85%)
Dec 07, 2016	45.25	46.24	45.25	46.17	39,032,028	+0.89(+1.97%)
Dec 06, 2016	45.32	45.40	44.56	45.27	27,485,402	+0.50(+1.12%)
Dec 05, 2016	44.25	44.97	44.23	44.77	31,212,128	+0.98(+2.25%)
Dec 02, 2016	44.71	44.74	43.72	43.79	32,123,592	-0.98(-2.18%)
Dec 01, 2016	44.38	45.00	44.19	44.77	35,294,712	+0.69(+1.56%)
Nov 30, 2016	43.95	44.34	43.82	44.08	31,198,014	+0.68(+1.57%)
Nov 29, 2016	43.38	43.73	43.24	43.40	20,115,992	+0.04(+0.09%)
Nov 28, 2016	43.66	44.05	43.33	43.36	30,243,308	-1.02(-2.31%)
Nov 25, 2016	44.24	44.40	43.92	44.38	14,696,957	+0.07(+0.16%)
Nov 23, 2016		44.31	44.31	44.31	0	+0.46(+1.05%)
Nov 22, 2016	43.51	43.89	43.33	43.85	28,109,634	+0.44(+1.01%)
Nov 21, 2016	43.74	43.77	43.10	43.41	26,105,966	+0.06(+0.14%)
Nov 18, 2016	43.29	43.65	42.98	43.35	31,969,614	+0.01(+0.02%)
Nov 17, 2016	42.68	43.76	42.49	43.34	31,437,842	+0.64(+1.50%)
Nov 16, 2016	42.37	42.99	42.37	42.70	30,950,818	-0.64(-1.48%)
Nov 15, 2016	42.20	43.36	41.98	43.34	42,756,340	+0.60(+1.41%)
Nov 14, 2016	41.46	42.91	41.43	42.74	55,138,968	+1.45(+3.50%)
Nov 11, 2016	41.24	41.55	40.33	41.30	53,549,668	-0.61(-1.45%)
Nov 10, 2016	40.69	42.37	40.44	41.91	66,602,980	+1.58(+3.92%)
Nov 09, 2016	39.14	40.60	38.67	40.33	75,720,056	+1.31(+3.37%)
Nov 08, 2016	38.63	39.10	38.33	39.01	22,441,742	+0.07(+0.18%)
Nov 07, 2016	38.51	38.96	38.47	38.94	24,759,812	+1.29(+3.43%)
Nov 04, 2016	37.61	38.15	37.29	37.65	18,105,338	-0.02(-0.04%)
Nov 03, 2016	37.93	38.29	37.54	37.67	20,755,214	-0.15(-0.39%)
Nov 02, 2016	37.89	37.96	37.52	37.82	20,309,742	-0.31(-0.82%)
Nov 01, 2016	38.49	38.70	37.71	38.13	26,556,870	-0.16(-0.43%)
Oct 31, 2016	38.75	38.85	38.29	38.29	19,475,412	-0.32(-0.83%)
Oct 28, 2016	38.94	39.05	38.14	38.61	22,821,508	-0.29(-0.74%)
Oct 27, 2016	39.20	39.42	38.88	38.90	24,619,696	-0.06(-0.16%)
Oct 26, 2016	38.39	39.00	38.34	38.96	17,918,102	+0.33(+0.85%)
Oct 25, 2016	38.56	38.80	38.41	38.64	12,566,417	+0.01(+0.02%)
Oct 24, 2016	38.81	38.86	38.58	38.63	13,802,385	+0.01(+0.02%)
Oct 21, 2016	38.23	38.67	38.16	38.62	16,337,567	-0.01(-0.02%)
Oct 20, 2016	38.53	38.88	38.34	38.63	17,356,406	+0.08(+0.20%)
Oct 19, 2016	38.26	38.73	38.20	38.55	18,820,810	+0.38(+1.00%)
Oct 18, 2016	38.32	38.40	38.03	38.17	23,306,674	+0.30(+0.80%)
Oct 17, 2016	37.87	38.29	37.72	37.86	21,375,384	-0.01(-0.02%)
Oct 14, 2016	38.64	38.92	37.70	37.87	36,313,356	+0.11(+0.29%)
Oct 13, 2016	37.33	37.93	37.04	37.76	28,623,628	-0.18(-0.47%)
Oct 12, 2016	38.15	38.34	37.91	37.94	18,491,608	-0.23(-0.59%)
Oct 11, 2016	38.39	38.68	37.93	38.17	20,578,454	-0.44(-1.13%)
Oct 10, 2016	38.53	38.92	38.46	38.60	17,997,874	+0.21(+0.55%)
Oct 07, 2016	38.18	38.49	37.93	38.39	21,286,040	+0.16(+0.43%)
Oct 06, 2016	38.04	38.25	37.69	38.23	20,177,014	+0.33(+0.86%)
Oct 05, 2016	37.40	38.08	37.40	37.90	23,323,480	+0.70(+1.88%)
Oct 04, 2016	36.70	37.73	36.68	37.20	32,783,694	+0.56(+1.53%)

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.