Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		57.07	57.07	57.07	0	-0.06(-0.10%)
Dec 29, 2016	57.63	57.79	56.10	57.13	327,770	-0.71(-1.23%)
Dec 28, 2016	58.33	58.43	57.26	57.83	269,646	-0.05(-0.09%)
Dec 27, 2016	57.09	58.57	57.09	57.89	276,883	+0.57(+1.00%)
Dec 23, 2016		57.32	57.32	57.32	0	+0.69(+1.21%)
Dec 22, 2016	58.64	58.64	56.60	56.63	658,473	-2.52(-4.26%)
Dec 21, 2016	60.39	61.05	58.95	59.15	278,451	-1.57(-2.59%)
Dec 20, 2016	58.27	62.02	58.13	60.72	683,950	+2.35(+4.03%)
Dec 19, 2016	57.28	59.03	56.76	58.37	300,353	+0.61(+1.05%)
Dec 16, 2016	58.25	58.72	57.03	57.76	2,965,722	-0.93(-1.58%)
Dec 15, 2016	57.58	60.47	57.58	58.69	1,701,099	+0.76(+1.31%)
Dec 14, 2016	59.41	60.36	57.74	57.93	1,104,761	-1.87(-3.13%)
Dec 13, 2016	60.87	61.23	58.49	59.80	1,158,795	-1.39(-2.27%)
Dec 12, 2016	60.56	63.14	58.54	61.19	1,554,142	+2.66(+4.55%)
Dec 09, 2016	60.35	60.68	58.00	58.53	813,882	-2.00(-3.31%)
Dec 08, 2016	61.60	62.22	60.14	60.53	1,493,035	-1.32(-2.14%)
Dec 07, 2016	61.23	62.66	59.16	61.86	1,373,358	+0.78(+1.28%)
Dec 06, 2016	60.25	61.60	59.36	61.07	974,426	+0.75(+1.25%)
Dec 05, 2016	60.68	61.78	59.24	60.32	1,622,507	+2.33(+4.01%)
Dec 02, 2016	57.05	58.42	56.06	58.00	345,844	+1.17(+2.06%)
Dec 01, 2016	57.75	57.76	55.57	56.83	581,086	-0.23(-0.40%)
Nov 30, 2016	55.57	58.20	55.57	57.05	871,593	+1.61(+2.90%)
Nov 29, 2016	55.18	55.93	53.60	55.44	656,483	-0.25(-0.45%)
Nov 28, 2016	55.78	56.55	53.21	55.69	653,239	+0.52(+0.94%)
Nov 25, 2016	57.91	57.91	54.95	55.17	252,045	-2.30(-4.00%)
Nov 23, 2016		57.47	57.47	57.47	0	+0.94(+1.66%)
Nov 22, 2016	54.10	56.76	52.98	56.53	912,218	+4.07(+7.76%)
Nov 21, 2016	54.43	55.42	51.85	52.46	752,832	-0.67(-1.27%)
Nov 18, 2016	54.54	56.20	52.90	53.13	554,718	-0.94(-1.73%)
Nov 17, 2016	58.46	58.46	51.68	54.07	1,965,736	-3.88(-6.70%)
Nov 16, 2016	60.01	60.51	57.51	57.95	508,105	-2.56(-4.23%)
Nov 15, 2016	61.03	61.66	58.59	60.51	846,604	-1.40(-2.27%)
Nov 14, 2016	62.03	63.22	61.91	61.91	803,472	-0.08(-0.13%)
Nov 11, 2016	62.27	62.81	60.52	61.99	1,480,297	-0.27(-0.43%)
Nov 10, 2016	59.81	62.88	58.96	62.27	1,860,430	+4.51(+7.81%)
Nov 09, 2016	58.49	58.74	54.00	57.75	3,699,567	+5.46(+10.44%)
Nov 08, 2016	49.95	52.42	49.95	52.29	1,206,476	+2.57(+5.18%)
Nov 07, 2016	50.84	52.41	49.26	49.72	531,858	+0.00(+0.00%)
Nov 04, 2016	51.38	53.50	49.54	49.72	723,867	-2.40(-4.60%)
Nov 03, 2016	53.09	53.43	51.86	52.12	499,068	-1.18(-2.21%)
Nov 02, 2016	54.32	55.71	52.87	53.29	631,064	-0.37(-0.69%)
Nov 01, 2016	53.92	54.46	53.51	53.67	719,859	+0.01(+0.03%)
Oct 31, 2016	53.25	54.11	52.67	53.65	288,373	+0.17(+0.31%)
Oct 28, 2016	53.55	55.57	53.14	53.48	1,145,111	-0.20(-0.37%)
Oct 27, 2016	54.77	55.41	52.61	53.68	766,455	-1.34(-2.43%)
Oct 26, 2016	55.89	56.11	55.01	55.02	446,199	-0.31(-0.57%)
Oct 25, 2016	55.57	57.13	54.98	55.33	704,009	+0.13(+0.24%)
Oct 24, 2016	55.22	58.97	55.04	55.20	772,446	-0.37(-0.66%)
Oct 21, 2016	52.37	56.05	52.37	55.57	1,970,341	+3.07(+5.85%)
Oct 20, 2016	51.90	52.88	51.65	52.50	862,040	+0.47(+0.90%)
Oct 19, 2016	51.25	53.19	51.09	52.03	1,517,658	+0.94(+1.85%)
Oct 18, 2016	51.36	52.06	50.68	51.09	1,629,888	+0.59(+1.17%)
Oct 17, 2016	49.09	51.28	49.02	50.49	1,001,641	+1.40(+2.86%)
Oct 14, 2016	49.20	49.90	48.98	49.09	897,989	+0.12(+0.25%)
Oct 13, 2016	50.27	50.27	48.40	48.97	1,212,026	-0.53(-1.08%)
Oct 12, 2016	48.91	49.61	48.26	49.50	1,086,656	+0.88(+1.82%)
Oct 11, 2016	47.81	50.27	47.72	48.61	1,034,969	+0.80(+1.68%)
Oct 10, 2016	45.04	47.89	45.04	47.81	1,221,707	+2.70(+5.98%)
Oct 07, 2016	44.83	45.49	44.58	45.11	902,849	+0.29(+0.64%)
Oct 06, 2016	44.17	45.33	43.17	44.83	1,035,940	-1.24(-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.