Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.94	47.94	47.94	0	+0.09(+0.19%)
Dec 29, 2016	48.05	48.05	47.71	47.85	32,180	-0.11(-0.23%)
Dec 28, 2016	48.33	48.33	47.89	47.96	22,655	-0.33(-0.69%)
Dec 27, 2016	48.30	48.39	48.27	48.29	25,394	-0.02(-0.03%)
Dec 23, 2016		48.31	48.31	48.31	0	+0.05(+0.10%)
Dec 22, 2016	48.28	48.33	48.14	48.26	164,975	-0.15(-0.31%)
Dec 21, 2016	48.55	48.55	48.31	48.41	89,373	-0.08(-0.17%)
Dec 20, 2016	48.31	48.49	48.30	48.49	145,388	+0.42(+0.87%)
Dec 19, 2016	48.23	48.23	47.95	48.07	51,238	-0.21(-0.43%)
Dec 16, 2016	48.64	48.64	48.27	48.28	126,264	-0.30(-0.63%)
Dec 15, 2016	48.42	48.72	48.41	48.58	218,673	+0.33(+0.68%)
Dec 14, 2016	48.66	48.91	48.23	48.25	146,928	-0.59(-1.21%)
Dec 13, 2016	48.69	48.98	48.59	48.84	142,432	+0.33(+0.68%)
Dec 12, 2016	48.86	48.93	48.48	48.52	24,981	-0.51(-1.04%)
Dec 09, 2016	48.83	49.04	48.67	49.03	177,290	+0.03(+0.07%)
Dec 08, 2016	48.74	49.20	48.69	48.99	160,569	+0.35(+0.71%)
Dec 07, 2016	48.03	48.74	48.03	48.65	665,792	+0.78(+1.64%)
Dec 06, 2016	47.35	47.90	47.30	47.86	397,498	+0.73(+1.54%)
Dec 05, 2016	46.84	47.18	46.84	47.14	28,709	+0.49(+1.04%)
Dec 02, 2016	46.69	46.77	46.47	46.65	243,785	-0.12(-0.26%)
Dec 01, 2016	46.47	46.95	46.47	46.78	421,193	+0.44(+0.94%)
Nov 30, 2016	46.30	46.51	46.25	46.34	279,140	+0.25(+0.54%)
Nov 29, 2016	45.88	46.21	45.88	46.09	46,260	+0.25(+0.54%)
Nov 28, 2016	46.07	46.19	45.81	45.85	132,188	-0.48(-1.03%)
Nov 25, 2016	46.21	46.35	46.18	46.32	157,003	-0.02(-0.05%)
Nov 23, 2016		46.35	46.35	46.35	0	+0.02(+0.05%)
Nov 22, 2016	46.29	46.35	46.04	46.32	49,016	+0.23(+0.50%)
Nov 21, 2016	46.13	46.13	45.88	46.09	81,419	+0.29(+0.63%)
Nov 18, 2016	45.91	45.91	45.72	45.80	22,197	-0.14(-0.30%)
Nov 17, 2016	45.70	46.06	45.65	45.94	103,571	+0.30(+0.65%)
Nov 16, 2016	45.94	45.94	45.52	45.65	65,711	-0.59(-1.28%)
Nov 15, 2016	45.91	46.24	45.57	46.24	38,366	+0.16(+0.36%)
Nov 14, 2016	45.53	46.08	45.53	46.08	31,472	+0.63(+1.38%)
Nov 11, 2016	45.16	45.45	44.94	45.45	193,811	+0.09(+0.20%)
Nov 10, 2016	44.75	45.54	44.73	45.36	59,624	+1.05(+2.36%)
Nov 09, 2016	43.10	44.48	43.10	44.31	141,130	+0.82(+1.88%)
Nov 08, 2016	43.15	43.65	42.95	43.50	63,311	+0.13(+0.30%)
Nov 07, 2016	43.01	43.37	43.01	43.37	46,717	+1.11(+2.63%)
Nov 04, 2016	42.38	42.56	42.13	42.25	13,871	-0.36(-0.85%)
Nov 03, 2016	42.62	42.92	42.57	42.62	87,423	+0.12(+0.29%)
Nov 02, 2016	42.70	42.73	42.42	42.49	14,788	-0.41(-0.96%)
Nov 01, 2016	43.23	43.44	42.68	42.90	324,201	-0.21(-0.50%)
Oct 31, 2016	43.19	43.34	43.12	43.12	101,670	-0.07(-0.15%)
Oct 28, 2016	43.45	43.45	42.95	43.18	79,365	-0.17(-0.39%)
Oct 27, 2016	43.42	43.51	43.27	43.35	419,979	+0.10(+0.24%)
Oct 26, 2016	42.91	43.31	42.91	43.25	111,563	+0.13(+0.31%)
Oct 25, 2016	43.19	43.24	43.05	43.12	14,590	-0.02(-0.04%)
Oct 24, 2016	43.18	43.23	43.12	43.13	26,189	+0.19(+0.44%)
Oct 21, 2016	42.64	42.95	42.59	42.95	6,670	-0.03(-0.08%)
Oct 20, 2016	42.97	43.13	42.82	42.98	59,947	+0.02(+0.04%)
Oct 19, 2016	42.71	42.96	42.71	42.96	10,144	+0.35(+0.83%)
Oct 18, 2016	42.60	42.67	42.48	42.61	41,215	+0.48(+1.13%)
Oct 17, 2016	42.20	42.28	42.02	42.13	10,383	-0.05(-0.12%)
Oct 14, 2016	42.36	42.58	42.18	42.18	16,722	+0.16(+0.37%)
Oct 13, 2016	41.90	42.06	41.59	42.02	8,469	-0.41(-0.97%)
Oct 12, 2016	42.38	42.53	42.36	42.43	61,487	+0.07(+0.16%)
Oct 11, 2016	42.80	42.80	42.21	42.37	25,445	-0.62(-1.44%)
Oct 10, 2016	43.02	43.12	42.96	42.99	135,211	+0.20(+0.46%)
Oct 07, 2016	42.87	42.87	42.48	42.79	51,984	+0.02(+0.04%)
Oct 06, 2016	42.68	42.81	42.54	42.77	126,161	+0.09(+0.21%)
Oct 05, 2016	42.35	42.76	42.35	42.68	103,950	+0.64(+1.53%)
Oct 04, 2016	42.11	42.24	41.95	42.04	21,489	+0.01(+0.03%)

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.