Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.71	46.71	46.71	0	-0.47(-1.00%)
Dec 29, 2016	47.04	47.49	46.97	47.18	243,326	-0.10(-0.21%)
Dec 28, 2016	47.04	47.70	47.04	47.28	325,285	-0.06(-0.13%)
Dec 23, 2016		47.34	47.34	47.34	0	-0.77(-1.60%)
Dec 22, 2016	48.17	48.39	47.94	48.11	347,809	+0.01(+0.02%)
Dec 21, 2016	47.90	48.72	47.90	48.10	474,357	+0.26(+0.54%)
Dec 20, 2016	47.99	48.24	47.75	47.84	446,940	+0.13(+0.27%)
Dec 19, 2016	48.21	48.40	47.65	47.71	575,105	-0.50(-1.04%)
Dec 16, 2016	47.60	48.61	47.53	48.21	1,905,174	+0.70(+1.47%)
Dec 15, 2016	46.87	47.66	46.82	47.51	320,571	+0.47(+1.00%)
Dec 14, 2016	47.90	47.97	46.97	47.04	518,237	-0.93(-1.94%)
Dec 13, 2016	47.94	48.33	47.75	47.97	529,011	+0.32(+0.67%)
Dec 12, 2016	47.27	48.19	47.17	47.65	806,246	+1.20(+2.58%)
Dec 09, 2016	46.16	46.60	46.16	46.45	493,618	+0.26(+0.56%)
Dec 08, 2016	46.10	46.33	45.57	46.19	451,224	-0.02(-0.04%)
Dec 07, 2016	46.10	46.39	45.94	46.21	416,363	+0.01(+0.02%)
Dec 06, 2016	45.15	46.48	45.06	46.20	723,638	+0.93(+2.05%)
Dec 05, 2016	44.93	45.36	44.71	45.27	568,732	+0.57(+1.28%)
Dec 02, 2016	45.01	45.20	44.59	44.70	431,772	-0.56(-1.24%)
Dec 01, 2016	46.63	46.70	45.19	45.26	602,250	-0.73(-1.59%)
Nov 30, 2016	45.40	46.55	45.25	45.99	1,461,768	+1.77(+4.00%)
Nov 29, 2016	44.00	44.38	43.57	44.22	471,406	-0.23(-0.52%)
Nov 28, 2016	45.15	45.42	44.37	44.45	761,999	-0.59(-1.31%)
Nov 25, 2016	45.33	45.61	44.78	45.04	273,349	-0.73(-1.59%)
Nov 24, 2016	45.39	46.00	45.38	45.77	139,040	+0.34(+0.75%)
Nov 23, 2016	45.60	45.72	45.29	45.43	558,588	-0.38(-0.83%)
Nov 22, 2016	45.63	45.90	45.37	45.81	387,089	+0.32(+0.70%)
Nov 21, 2016	45.03	45.50	44.76	45.49	529,535	+0.74(+1.65%)
Nov 18, 2016	44.50	44.91	44.36	44.75	329,445	+0.26(+0.58%)
Nov 17, 2016	44.54	44.98	44.38	44.49	464,881	+0.17(+0.38%)
Nov 16, 2016	44.13	44.73	44.00	44.32	670,796	-0.11(-0.25%)
Nov 15, 2016	43.73	44.71	43.45	44.43	605,284	+1.04(+2.40%)
Nov 14, 2016	42.86	43.56	42.51	43.39	472,337	+0.40(+0.93%)
Nov 11, 2016	43.45	43.57	42.80	42.99	541,840	-0.76(-1.74%)
Nov 10, 2016	43.61	44.22	43.52	43.75	421,375	-0.09(-0.21%)
Nov 09, 2016	43.30	44.13	43.30	43.84	391,995	+0.36(+0.83%)
Nov 08, 2016	43.59	44.09	43.36	43.48	421,646	-0.17(-0.39%)
Nov 07, 2016	43.50	43.89	43.36	43.65	371,425	+0.37(+0.85%)
Nov 04, 2016	43.45	43.80	43.12	43.28	496,620	-0.39(-0.89%)
Nov 03, 2016	43.68	43.91	43.49	43.67	418,241	-0.03(-0.07%)
Nov 02, 2016	43.75	44.23	43.52	43.70	537,119	-0.55(-1.24%)
Nov 01, 2016	43.80	44.27	43.74	44.25	734,697	+0.75(+1.72%)
Oct 31, 2016	43.41	44.07	43.39	43.50	850,410	+0.12(+0.28%)
Oct 28, 2016	44.40	44.47	43.34	43.38	791,191	-1.50(-3.34%)
Oct 27, 2016	43.90	45.25	43.70	44.88	791,523	+1.19(+2.72%)
Oct 26, 2016	43.70	43.95	43.30	43.69	742,693	-0.21(-0.48%)
Oct 25, 2016	44.36	44.65	43.78	43.90	615,989	-0.38(-0.86%)
Oct 24, 2016	43.95	44.84	43.59	44.28	1,225,204	+0.63(+1.44%)
Oct 21, 2016	43.16	43.88	43.00	43.65	362,749	+0.49(+1.14%)
Oct 20, 2016	42.87	43.36	42.62	43.16	545,127	+0.07(+0.16%)
Oct 19, 2016	42.95	43.21	42.80	43.09	544,392	+0.47(+1.10%)
Oct 18, 2016	42.72	42.81	42.46	42.62	400,975	+0.12(+0.28%)
Oct 17, 2016	42.55	42.74	42.30	42.50	320,149	-0.09(-0.21%)
Oct 14, 2016	43.53	43.60	42.55	42.59	555,902	-0.80(-1.84%)
Oct 13, 2016	42.82	43.52	42.47	43.39	515,720	+0.26(+0.60%)
Oct 12, 2016	43.07	43.40	42.64	43.13	410,720	+0.01(+0.02%)
Oct 11, 2016	42.95	43.41	42.72	43.12	528,768	+0.42(+0.98%)
Oct 07, 2016		42.70	42.70	42.70	0	-0.39(-0.91%)
Oct 06, 2016	42.52	43.35	42.33	43.09	988,433	+0.65(+1.53%)
Oct 05, 2016	41.66	42.49	41.55	42.44	1,146,031	+1.17(+2.83%)
Oct 04, 2016	41.44	42.00	41.14	41.27	488,344	-0.06(-0.15%)

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.