Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		43.86	43.86	43.86	0	-0.36(-0.82%)
Dec 29, 2016	44.31	44.62	43.93	44.22	54,975	+0.04(+0.08%)
Dec 28, 2016	44.66	44.67	43.95	44.18	85,126	-0.37(-0.83%)
Dec 27, 2016	44.58	44.91	44.43	44.55	58,500	+0.15(+0.33%)
Dec 23, 2016		44.41	44.41	44.41	0	+0.07(+0.17%)
Dec 22, 2016	44.41	44.54	43.72	44.33	107,868	+0.02(+0.04%)
Dec 21, 2016	44.71	44.72	44.28	44.31	104,310	-0.41(-0.91%)
Dec 20, 2016	44.84	45.00	44.49	44.72	113,062	+0.08(+0.19%)
Dec 19, 2016	44.68	44.91	44.18	44.64	128,832	-0.02(-0.04%)
Dec 16, 2016	44.83	44.83	44.12	44.66	386,646	-0.18(-0.39%)
Dec 15, 2016	44.28	44.91	44.05	44.83	220,195	+0.67(+1.51%)
Dec 14, 2016	44.54	44.83	43.30	44.17	243,867	-0.63(-1.41%)
Dec 13, 2016	45.38	45.70	44.15	44.79	167,027	-0.54(-1.18%)
Dec 12, 2016	45.68	45.74	45.17	45.33	109,458	-0.55(-1.19%)
Dec 09, 2016	46.84	46.95	45.79	45.88	199,425	-0.71(-1.53%)
Dec 08, 2016	46.02	46.66	44.79	46.59	197,807	+0.53(+1.15%)
Dec 07, 2016	45.04	46.10	44.29	46.06	166,713	+0.92(+2.03%)
Dec 06, 2016	44.15	45.27	43.84	45.15	246,922	+1.06(+2.39%)
Dec 05, 2016	44.14	44.58	43.80	44.09	179,186	+0.29(+0.65%)
Dec 02, 2016	43.83	44.23	40.62	43.80	206,003	-0.93(-2.07%)
Dec 01, 2016	44.88	45.35	43.97	44.73	195,836	-0.06(-0.12%)
Nov 30, 2016	44.71	45.23	44.59	44.79	200,552	+0.39(+0.88%)
Nov 29, 2016	44.82	44.88	44.19	44.40	284,252	-0.41(-0.91%)
Nov 28, 2016	45.46	45.57	44.64	44.80	193,471	-0.69(-1.51%)
Nov 25, 2016	45.62	45.71	45.01	45.49	45,494	-0.01(-0.02%)
Nov 23, 2016		45.50	45.50	45.50	0	+0.20(+0.45%)
Nov 22, 2016	44.88	45.32	44.43	45.29	102,872	+0.49(+1.10%)
Nov 21, 2016	44.90	45.36	44.48	44.80	108,067	+0.00(+0.00%)
Nov 18, 2016	44.85	45.46	44.55	44.80	122,597	+0.08(+0.19%)
Nov 17, 2016	44.95	45.02	43.72	44.72	104,262	+0.02(+0.04%)
Nov 16, 2016	44.14	44.97	44.13	44.70	128,796	+0.51(+1.15%)
Nov 15, 2016	45.02	45.22	44.08	44.19	229,000	-0.79(-1.76%)
Nov 14, 2016	44.96	45.87	44.40	44.99	185,903	+0.30(+0.66%)
Nov 11, 2016	43.15	44.73	42.94	44.69	213,087	+1.49(+3.46%)
Nov 10, 2016	42.82	43.68	40.86	43.20	209,792	+0.71(+1.67%)
Nov 09, 2016	40.34	42.49	40.28	42.49	264,422	+1.85(+4.54%)
Nov 08, 2016	40.36	41.05	40.06	40.64	154,346	+0.18(+0.46%)
Nov 07, 2016	39.54	40.58	39.27	40.46	168,002	+1.49(+3.84%)
Nov 04, 2016	38.80	39.49	38.66	38.96	186,133	+0.30(+0.76%)
Nov 03, 2016	38.47	38.93	37.89	38.67	129,414	+0.34(+0.89%)
Nov 02, 2016	38.13	38.95	38.13	38.33	136,754	+0.22(+0.58%)
Nov 01, 2016	38.24	38.61	37.92	38.10	248,019	-0.03(-0.07%)
Oct 31, 2016	37.44	38.16	37.07	38.13	145,267	+0.68(+1.82%)
Oct 28, 2016	37.52	38.25	37.07	37.45	152,137	-0.17(-0.44%)
Oct 27, 2016	37.61	38.61	36.98	37.62	150,568	+0.32(+0.87%)
Oct 26, 2016	38.14	38.37	37.27	37.29	173,039	-0.94(-2.46%)
Oct 25, 2016	38.73	40.02	38.13	38.23	158,521	-0.44(-1.15%)
Oct 24, 2016	38.04	38.76	37.38	38.68	114,328	+0.76(+2.00%)
Oct 21, 2016	37.05	38.49	37.05	37.92	221,315	-0.29(-0.75%)
Oct 20, 2016	38.47	38.92	38.07	38.21	242,441	-0.30(-0.77%)
Oct 19, 2016	38.71	39.06	38.45	38.50	168,641	-0.18(-0.45%)
Oct 18, 2016	39.29	39.29	38.55	38.68	258,245	-0.33(-0.85%)
Oct 17, 2016	39.03	39.12	38.55	39.01	438,587	-0.12(-0.31%)
Oct 14, 2016	39.70	39.83	38.99	39.13	86,028	-0.32(-0.82%)
Oct 13, 2016	39.81	39.81	39.37	39.45	94,243	-0.59(-1.47%)
Oct 12, 2016	40.23	40.37	39.87	40.04	107,496	-0.22(-0.55%)
Oct 11, 2016	40.81	41.06	40.12	40.26	81,730	-0.66(-1.60%)
Oct 10, 2016	40.23	41.00	40.23	40.92	98,103	+0.80(+2.00%)
Oct 07, 2016	40.20	40.30	39.68	40.12	200,068	-0.13(-0.32%)
Oct 06, 2016	40.25	40.30	39.72	40.25	68,297	+0.03(+0.07%)
Oct 05, 2016	40.05	40.42	39.75	40.22	119,315	+0.27(+0.67%)
Oct 04, 2016	40.38	40.63	39.74	39.95	111,487	-0.41(-1.01%)

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.