Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		51.11	51.11	51.11	0	-0.45(-0.87%)
Dec 29, 2016	51.13	51.70	51.13	51.56	581,373	+0.55(+1.07%)
Dec 28, 2016	51.63	51.87	51.00	51.01	483,155	-0.60(-1.17%)
Dec 27, 2016	51.21	51.77	51.11	51.62	538,928	+0.40(+0.78%)
Dec 23, 2016		51.21	51.21	51.21	0	+0.31(+0.61%)
Dec 22, 2016	50.66	51.00	50.39	50.90	460,744	+0.39(+0.77%)
Dec 21, 2016	50.88	51.18	50.52	50.52	567,859	-0.39(-0.77%)
Dec 20, 2016	50.57	51.01	50.52	50.91	746,509	+0.34(+0.67%)
Dec 19, 2016	50.30	51.05	50.27	50.57	784,723	+0.19(+0.38%)
Dec 16, 2016	50.42	50.83	50.25	50.38	1,319,814	+0.00(+0.00%)
Dec 15, 2016	50.16	50.83	49.89	50.38	609,874	+0.17(+0.34%)
Dec 14, 2016	50.36	50.94	50.18	50.21	749,164	-0.12(-0.24%)
Dec 13, 2016	50.65	50.74	50.26	50.32	1,151,144	-0.11(-0.22%)
Dec 12, 2016	50.31	51.24	50.02	50.43	1,289,984	-1.06(-2.05%)
Dec 09, 2016	52.63	52.63	51.45	51.49	1,021,053	-1.14(-2.16%)
Dec 08, 2016	50.16	53.06	49.86	52.63	1,804,960	+3.06(+6.17%)
Dec 07, 2016	49.65	49.77	49.26	49.57	940,655	-0.08(-0.16%)
Dec 06, 2016	48.23	49.74	48.23	49.65	817,876	+1.61(+3.36%)
Dec 05, 2016	48.52	48.62	47.90	48.04	856,078	+0.05(+0.11%)
Dec 02, 2016	48.66	48.99	47.93	47.98	902,719	-0.66(-1.37%)
Dec 01, 2016	48.33	48.89	48.24	48.65	533,653	+0.45(+0.93%)
Nov 30, 2016	48.84	49.07	48.20	48.20	544,568	-0.52(-1.07%)
Nov 29, 2016	48.79	49.20	48.52	48.72	598,902	+0.05(+0.11%)
Nov 28, 2016	48.70	48.75	48.28	48.67	587,722	-0.05(-0.11%)
Nov 25, 2016	48.42	48.72	48.28	48.72	310,075	+0.26(+0.53%)
Nov 23, 2016		48.47	48.47	48.47	0	-0.06(-0.13%)
Nov 22, 2016	48.15	48.58	48.03	48.53	396,838	+0.66(+1.37%)
Nov 21, 2016	48.47	48.55	47.64	47.87	813,979	-0.51(-1.05%)
Nov 18, 2016	48.29	48.45	47.79	48.38	452,449	+0.06(+0.13%)
Nov 17, 2016	47.91	48.32	47.65	48.32	499,133	+0.67(+1.41%)
Nov 16, 2016	47.54	48.29	47.54	47.65	578,429	-0.08(-0.17%)
Nov 15, 2016	47.02	47.78	46.79	47.73	762,271	+0.74(+1.57%)
Nov 14, 2016	45.13	47.06	45.13	46.99	1,207,008	+2.00(+4.45%)
Nov 11, 2016	44.43	45.02	44.34	44.99	593,565	+0.44(+0.98%)
Nov 10, 2016	44.79	44.85	44.25	44.55	704,601	-0.01(-0.02%)
Nov 09, 2016	43.69	44.64	42.55	44.56	596,949	+0.20(+0.45%)
Nov 08, 2016	43.93	44.61	43.93	44.36	383,668	+0.47(+1.08%)
Nov 07, 2016	43.56	43.90	43.14	43.89	493,243	+0.87(+2.01%)
Nov 04, 2016	42.80	43.51	42.49	43.02	764,378	+0.46(+1.07%)
Nov 03, 2016	42.53	42.87	42.23	42.57	882,824	-0.18(-0.43%)
Nov 02, 2016	42.71	43.10	42.63	42.75	634,363	-0.21(-0.49%)
Nov 01, 2016	43.45	43.66	42.71	42.96	602,300	-0.65(-1.48%)
Oct 31, 2016	43.19	43.91	43.10	43.60	529,785	+0.48(+1.12%)
Oct 28, 2016	42.83	43.59	42.83	43.12	471,127	+0.24(+0.55%)
Oct 27, 2016	42.85	43.15	42.57	42.88	760,639	+0.17(+0.41%)
Oct 26, 2016	42.30	42.79	42.29	42.71	934,663	+0.24(+0.56%)
Oct 25, 2016	42.74	42.74	42.17	42.47	581,555	-0.45(-1.04%)
Oct 24, 2016	43.06	43.13	43.06	42.92	246,585	+0.42(+0.99%)
Oct 21, 2016	42.12	42.67	41.97	42.50	343,826	+0.07(+0.17%)
Oct 20, 2016	42.79	42.88	42.35	42.43	687,985	-0.46(-1.08%)
Oct 19, 2016	43.09	43.25	42.84	42.89	485,732	-0.07(-0.17%)
Oct 18, 2016	43.35	43.49	42.89	42.97	225,827	-0.03(-0.06%)
Oct 17, 2016	42.88	43.19	42.87	42.99	461,614	+0.03(+0.06%)
Oct 14, 2016	43.16	43.50	42.96	42.97	360,707	+0.03(+0.06%)
Oct 13, 2016	42.55	43.13	42.43	42.94	710,279	+0.07(+0.17%)
Oct 12, 2016	42.53	43.05	42.44	42.87	520,163	+0.47(+1.12%)
Oct 11, 2016	42.74	42.84	42.12	42.39	554,538	-0.39(-0.92%)
Oct 10, 2016	42.72	43.22	42.74	42.78	569,719	+0.06(+0.15%)
Oct 07, 2016	43.14	43.14	42.54	42.72	777,474	-0.36(-0.85%)
Oct 06, 2016	42.47	43.17	42.29	43.08	440,867	+0.65(+1.52%)
Oct 05, 2016	42.56	42.89	42.41	42.44	501,697	+0.08(+0.19%)
Oct 04, 2016	42.17	42.57	42.10	42.36	623,758	+0.11(+0.26%)

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.