Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.75	52.75	52.75	0	-0.38(-0.71%)
Dec 29, 2016	52.75	53.23	52.67	53.13	398,102	+0.38(+0.71%)
Dec 28, 2016	53.29	53.29	52.21	52.75	425,609	-0.46(-0.86%)
Dec 27, 2016	52.33	53.67	52.29	53.21	281,976	+0.79(+1.51%)
Dec 23, 2016		52.42	52.42	52.42	0	+0.25(+0.48%)
Dec 22, 2016	52.54	52.92	52.00	52.17	180,911	-0.54(-1.03%)
Dec 21, 2016	52.54	52.88	52.17	52.71	264,343	-0.12(-0.24%)
Dec 20, 2016	51.96	53.00	51.46	52.83	343,509	+1.08(+2.09%)
Dec 19, 2016	51.67	52.13	51.38	51.75	446,797	+0.12(+0.24%)
Dec 16, 2016	52.29	52.50	51.38	51.63	602,983	-0.46(-0.88%)
Dec 15, 2016	53.21	53.67	52.08	52.08	519,598	-1.00(-1.88%)
Dec 14, 2016	52.67	53.67	51.92	53.08	851,468	+0.50(+0.95%)
Dec 13, 2016	52.29	52.75	51.25	52.58	567,440	+0.71(+1.37%)
Dec 12, 2016	53.71	53.71	51.46	51.88	467,592	-2.21(-4.08%)
Dec 09, 2016	54.42	56.00	54.00	54.08	862,874	-0.38(-0.69%)
Dec 08, 2016	53.08	54.50	52.46	54.46	969,145	+1.54(+2.91%)
Dec 07, 2016	52.08	53.83	51.75	52.92	1,623,219	+0.67(+1.28%)
Dec 06, 2016	49.67	52.38	49.50	52.25	1,078,638	+2.71(+5.47%)
Dec 05, 2016	49.75	50.08	48.85	49.54	1,040,063	+0.21(+0.42%)
Dec 02, 2016	49.75	49.90	48.98	49.33	506,802	-0.23(-0.46%)
Dec 01, 2016	49.83	49.92	49.08	49.56	487,411	-0.15(-0.29%)
Nov 30, 2016	49.63	50.54	49.25	49.71	890,272	+0.29(+0.59%)
Nov 29, 2016	48.92	49.58	48.38	49.42	582,179	+0.42(+0.85%)
Nov 28, 2016	49.63	50.00	48.94	49.00	631,256	-0.75(-1.51%)
Nov 25, 2016	49.17	49.88	49.17	49.75	272,411	+0.83(+1.70%)
Nov 23, 2016		48.92	48.92	48.92	0	+0.62(+1.29%)
Nov 22, 2016	48.46	49.67	46.93	48.29	904,615	+0.00(+0.00%)
Nov 21, 2016	49.13	49.54	48.00	48.29	543,179	-0.88(-1.78%)
Nov 18, 2016	48.96	49.56	48.83	49.17	536,284	+0.04(+0.08%)
Nov 17, 2016	49.75	49.75	48.63	49.13	614,035	-0.29(-0.59%)
Nov 16, 2016	49.33	49.46	48.06	49.42	578,566	+0.08(+0.17%)
Nov 15, 2016	50.63	50.83	49.04	49.33	619,970	-1.08(-2.15%)
Nov 14, 2016	49.29	50.58	48.88	50.42	1,568,095	+1.54(+3.15%)
Nov 11, 2016	45.92	49.21	45.83	48.88	1,888,402	+3.00(+6.54%)
Nov 10, 2016	42.88	46.50	42.33	45.88	1,827,841	+3.38(+7.94%)
Nov 09, 2016	41.17	42.58	41.04	42.50	1,882,227	+1.25(+3.03%)
Nov 08, 2016	42.75	43.17	40.79	41.25	1,420,353	+0.75(+1.85%)
Nov 07, 2016	40.33	41.29	40.04	40.50	1,054,798	+1.04(+2.64%)
Nov 04, 2016	39.58	40.54	39.17	39.46	639,666	+0.12(+0.32%)
Nov 03, 2016	39.88	40.38	39.17	39.33	622,628	-0.42(-1.05%)
Nov 02, 2016	40.08	40.46	39.67	39.75	546,893	-0.34(-0.85%)
Nov 01, 2016	40.42	40.42	39.55	40.09	935,508	-0.37(-0.92%)
Oct 31, 2016	40.71	41.13	40.38	40.47	650,269	+0.08(+0.21%)
Oct 28, 2016	40.05	41.01	39.80	40.38	813,823	+0.25(+0.62%)
Oct 27, 2016	42.04	42.04	39.66	40.13	1,175,844	-1.74(-4.16%)
Oct 26, 2016	42.00	42.04	41.05	41.88	970,438	-0.37(-0.88%)
Oct 25, 2016	43.12	43.29	42.25	42.25	413,981	-0.87(-2.02%)
Oct 24, 2016	43.45	43.87	43.04	43.12	270,260	+0.02(+0.04%)
Oct 21, 2016	42.87	43.76	42.71	43.10	575,607	-0.06(-0.13%)
Oct 20, 2016	43.95	44.35	42.90	43.16	699,146	-0.72(-1.64%)
Oct 19, 2016	43.27	43.99	43.00	43.88	994,344	+0.85(+1.97%)
Oct 18, 2016	43.70	43.70	43.04	43.04	632,086	-0.20(-0.46%)
Oct 17, 2016	43.90	44.02	43.13	43.24	557,428	-0.82(-1.86%)
Oct 14, 2016	44.96	45.53	43.92	44.06	1,356,316	-0.88(-1.96%)
Oct 13, 2016	45.91	46.15	44.79	44.94	1,356,143	-1.35(-2.92%)
Oct 12, 2016	46.84	47.02	46.15	46.29	888,686	-0.70(-1.50%)
Oct 11, 2016	47.64	47.64	46.39	46.99	525,788	-0.93(-1.94%)
Oct 10, 2016	48.47	49.07	47.88	47.92	391,199	-0.37(-0.77%)
Oct 07, 2016	48.77	48.77	48.02	48.29	397,182	-0.26(-0.53%)
Oct 06, 2016	48.18	48.80	47.92	48.55	465,205	+0.12(+0.26%)
Oct 05, 2016	48.22	48.64	48.05	48.43	405,247	+0.27(+0.55%)
Oct 04, 2016	48.66	48.92	47.44	48.16	588,944	-0.35(-0.72%)

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.