Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		56.89	56.89	56.89	0	-0.06(-0.10%)
Dec 29, 2016	57.46	57.62	55.93	56.95	328,760	-0.71(-1.23%)
Dec 28, 2016	58.16	58.25	57.08	57.66	270,460	-0.05(-0.09%)
Dec 27, 2016	56.92	58.40	56.92	57.71	277,720	+0.57(+1.00%)
Dec 23, 2016		57.14	57.14	57.14	0	+0.69(+1.21%)
Dec 22, 2016	58.46	58.46	56.43	56.46	660,462	-2.51(-4.26%)
Dec 21, 2016	60.21	60.87	58.77	58.97	279,292	-1.57(-2.59%)
Dec 20, 2016	58.09	61.83	57.95	60.54	686,016	+2.35(+4.03%)
Dec 19, 2016	57.11	58.85	56.59	58.19	301,260	+0.61(+1.05%)
Dec 16, 2016	58.08	58.55	56.86	57.59	2,974,680	-0.93(-1.58%)
Dec 15, 2016	57.41	60.28	57.41	58.51	1,706,238	+0.76(+1.31%)
Dec 14, 2016	59.23	60.18	57.57	57.75	1,108,099	-1.87(-3.13%)
Dec 13, 2016	60.69	61.05	58.32	59.62	1,162,296	-1.39(-2.27%)
Dec 12, 2016	60.38	62.95	58.37	61.01	1,558,837	+2.65(+4.55%)
Dec 09, 2016	60.17	60.50	57.82	58.35	816,340	-2.00(-3.31%)
Dec 08, 2016	61.41	62.03	59.96	60.35	1,497,545	-1.32(-2.14%)
Dec 07, 2016	61.05	62.47	58.98	61.67	1,377,507	+0.78(+1.28%)
Dec 06, 2016	60.07	61.41	59.18	60.89	977,370	+0.75(+1.25%)
Dec 05, 2016	60.50	61.60	59.06	60.14	1,627,408	+2.32(+4.01%)
Dec 02, 2016	56.88	58.24	55.89	57.82	346,889	+1.17(+2.06%)
Dec 01, 2016	57.58	57.59	55.40	56.65	582,841	-0.23(-0.40%)
Nov 30, 2016	55.40	58.02	55.40	56.88	874,226	+1.60(+2.90%)
Nov 29, 2016	55.01	55.76	53.44	55.28	658,466	-0.25(-0.45%)
Nov 28, 2016	55.61	56.38	53.05	55.52	655,212	+0.52(+0.94%)
Nov 25, 2016	57.74	57.74	54.79	55.01	252,806	-2.29(-3.99%)
Nov 23, 2016		57.30	57.30	57.30	0	+0.93(+1.66%)
Nov 22, 2016	53.94	56.59	52.82	56.36	914,974	+4.06(+7.76%)
Nov 21, 2016	54.27	55.25	51.69	52.30	755,106	-0.67(-1.27%)
Nov 18, 2016	54.37	56.03	52.74	52.97	556,394	-0.93(-1.73%)
Nov 17, 2016	58.28	58.28	51.52	53.91	1,971,674	-3.87(-6.70%)
Nov 16, 2016	59.83	60.33	57.33	57.78	509,640	-2.55(-4.23%)
Nov 15, 2016	60.85	61.47	58.41	60.33	849,161	-1.40(-2.27%)
Nov 14, 2016	61.84	63.03	61.73	61.73	805,899	-0.08(-0.13%)
Nov 11, 2016	62.08	62.62	60.34	61.81	1,484,769	-0.27(-0.43%)
Nov 10, 2016	59.63	62.69	58.78	62.08	1,866,050	+4.50(+7.81%)
Nov 09, 2016	58.32	58.56	53.84	57.58	3,710,743	+5.45(+10.44%)
Nov 08, 2016	49.80	52.27	49.80	52.13	1,210,120	+2.57(+5.18%)
Nov 07, 2016	50.69	52.25	49.11	49.57	533,465	+0.00(+0.00%)
Nov 04, 2016	51.22	53.34	49.39	49.57	726,053	-2.39(-4.60%)
Nov 03, 2016	52.93	53.27	51.70	51.96	500,575	-1.17(-2.21%)
Nov 02, 2016	54.16	55.54	52.71	53.13	632,971	-0.37(-0.69%)
Nov 01, 2016	53.76	54.29	53.34	53.51	722,034	+0.01(+0.03%)
Oct 31, 2016	53.09	53.94	52.51	53.49	289,245	+0.17(+0.31%)
Oct 28, 2016	53.39	55.40	52.98	53.32	1,148,570	-0.20(-0.37%)
Oct 27, 2016	54.61	55.24	52.46	53.52	768,771	-1.33(-2.43%)
Oct 26, 2016	55.72	55.94	54.85	54.85	447,547	-0.31(-0.57%)
Oct 25, 2016	55.40	56.95	54.81	55.17	706,136	+0.13(+0.24%)
Oct 24, 2016	55.05	58.79	54.88	55.04	774,779	-0.36(-0.66%)
Oct 21, 2016	52.21	55.88	52.21	55.40	1,976,293	+3.06(+5.85%)
Oct 20, 2016	51.74	52.72	51.49	52.34	864,644	+0.47(+0.90%)
Oct 19, 2016	51.10	53.03	50.93	51.87	1,522,242	+0.94(+1.85%)
Oct 18, 2016	51.21	51.90	50.53	50.93	1,634,812	+0.59(+1.17%)
Oct 17, 2016	48.94	51.13	48.87	50.34	1,004,667	+1.40(+2.86%)
Oct 14, 2016	49.05	49.75	48.84	48.94	900,701	+0.12(+0.25%)
Oct 13, 2016	50.12	50.12	48.26	48.82	1,215,687	-0.53(-1.08%)
Oct 12, 2016	48.77	49.46	48.11	49.35	1,089,938	+0.88(+1.82%)
Oct 11, 2016	47.67	50.12	47.57	48.47	1,038,096	+0.80(+1.68%)
Oct 10, 2016	44.90	47.75	44.90	47.67	1,225,397	+2.69(+5.98%)
Oct 07, 2016	44.69	45.36	44.44	44.98	905,577	+0.28(+0.64%)
Oct 06, 2016	44.04	45.20	43.04	44.69	1,039,070	-1.23(-2.68%)

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.