Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.26	52.26	52.26	0	-0.65(-1.22%)
Dec 29, 2016	53.00	53.09	51.80	52.91	103,817	+0.05(+0.09%)
Dec 28, 2016	53.00	53.14	51.89	52.86	129,276	+0.09(+0.17%)
Dec 27, 2016	52.17	53.14	51.62	52.77	82,432	+0.78(+1.51%)
Dec 23, 2016		51.99	51.99	51.99	0	+0.55(+1.08%)
Dec 22, 2016	51.99	52.31	51.25	51.43	79,147	-0.55(-1.06%)
Dec 21, 2016	52.17	52.31	51.52	51.99	99,887	-0.14(-0.27%)
Dec 20, 2016	51.48	52.22	51.48	52.12	106,750	+0.74(+1.44%)
Dec 19, 2016	51.62	52.22	51.20	51.39	62,976	-0.28(-0.54%)
Dec 16, 2016	51.43	51.94	50.97	51.66	369,502	+0.23(+0.45%)
Dec 15, 2016	51.89	51.89	51.16	51.43	95,753	+0.55(+1.09%)
Dec 14, 2016	51.43	52.16	50.79	50.88	93,519	-0.69(-1.33%)
Dec 13, 2016	51.80	52.21	51.06	51.57	80,631	+0.14(+0.27%)
Dec 12, 2016	51.61	51.74	50.83	51.43	77,230	-0.41(-0.80%)
Dec 09, 2016	51.93	52.25	51.25	51.84	87,129	-0.09(-0.18%)
Dec 08, 2016	51.66	52.00	50.79	51.93	122,639	+0.64(+1.25%)
Dec 07, 2016	50.38	51.38	50.19	51.29	89,154	+0.96(+1.91%)
Dec 06, 2016	49.92	50.47	49.50	50.33	102,167	+0.69(+1.38%)
Dec 05, 2016	49.69	50.01	49.09	49.64	356,126	+0.37(+0.74%)
Dec 02, 2016	49.78	49.96	46.91	49.28	725,078	-0.27(-0.55%)
Dec 01, 2016	46.57	49.60	44.37	49.55	181,645	+0.18(+0.37%)
Nov 30, 2016	50.10	51.25	49.23	49.37	147,321	-0.60(-1.19%)
Nov 29, 2016	44.55	50.42	44.55	49.96	258,684	+0.00(+0.00%)
Nov 28, 2016	50.28	50.38	49.60	49.96	99,168	-0.37(-0.73%)
Nov 25, 2016	50.33	50.93	50.26	50.33	41,134	-0.05(-0.09%)
Nov 23, 2016		50.38	50.38	50.38	0	+0.64(+1.29%)
Nov 22, 2016	49.60	49.96	49.32	49.73	95,983	+0.32(+0.65%)
Nov 21, 2016	49.46	50.05	48.45	49.41	58,471	+0.18(+0.37%)
Nov 18, 2016	48.50	49.41	47.72	49.23	161,402	+0.83(+1.70%)
Nov 17, 2016	48.22	48.86	47.95	48.40	84,682	+0.50(+1.05%)
Nov 16, 2016	48.36	48.59	47.21	47.90	74,985	-0.46(-0.95%)
Nov 15, 2016	48.50	48.63	46.98	48.36	105,538	+0.18(+0.38%)
Nov 14, 2016	46.75	48.31	46.51	48.18	95,777	+1.60(+3.44%)
Nov 11, 2016	45.70	46.75	45.06	46.57	168,475	+0.92(+2.01%)
Nov 10, 2016	44.69	45.88	44.23	45.65	126,882	+1.47(+3.32%)
Nov 09, 2016	42.81	44.28	42.81	44.19	98,779	+1.05(+2.44%)
Nov 08, 2016	42.72	43.45	42.54	43.13	90,553	+0.14(+0.32%)
Nov 07, 2016	43.18	43.41	42.63	43.00	61,185	+0.82(+1.96%)
Nov 04, 2016	41.94	42.86	41.90	42.17	74,437	+0.50(+1.21%)
Nov 03, 2016	42.95	42.95	41.57	41.67	211,147	-1.01(-2.36%)
Nov 02, 2016	43.41	43.55	42.40	42.67	121,412	-0.92(-2.10%)
Nov 01, 2016	43.73	43.82	42.63	43.59	111,137	+0.00(+0.00%)
Oct 31, 2016	42.31	43.68	42.26	43.59	133,725	+1.29(+3.06%)
Oct 28, 2016	41.96	42.65	41.79	42.30	108,453	+0.38(+0.92%)
Oct 27, 2016	42.88	42.88	41.81	41.91	49,390	-0.68(-1.59%)
Oct 26, 2016	42.78	43.43	42.31	42.59	72,679	-0.39(-0.92%)
Oct 25, 2016	43.39	43.79	42.38	42.99	259,655	-0.26(-0.59%)
Oct 24, 2016	43.35	43.76	42.74	43.24	125,817	+0.10(+0.23%)
Oct 21, 2016	42.94	43.54	42.58	43.14	63,734	-0.16(-0.36%)
Oct 20, 2016	43.12	43.53	42.28	43.30	112,119	-0.03(-0.06%)
Oct 19, 2016	42.45	43.62	42.23	43.33	149,735	+1.04(+2.45%)
Oct 18, 2016	42.01	42.44	41.67	42.29	93,598	+0.65(+1.56%)
Oct 17, 2016	41.19	41.68	40.91	41.64	157,415	+0.37(+0.89%)
Oct 14, 2016	41.02	41.35	40.69	41.27	111,012	+0.63(+1.56%)
Oct 13, 2016	38.91	40.74	38.07	40.64	393,816	+1.61(+4.13%)
Oct 12, 2016	39.10	39.65	38.60	39.03	90,715	+0.07(+0.19%)
Oct 11, 2016	40.22	40.56	38.88	38.95	115,240	-1.27(-3.17%)
Oct 10, 2016	40.89	41.20	40.14	40.23	96,345	-0.32(-0.79%)
Oct 07, 2016	41.33	41.59	40.47	40.55	111,089	-1.05(-2.51%)
Oct 06, 2016	41.57	41.80	41.18	41.59	59,964	-0.11(-0.26%)
Oct 05, 2016	41.68	42.10	41.49	41.70	102,476	+0.20(+0.49%)
Oct 04, 2016	42.25	42.59	41.46	41.50	92,123	-0.70(-1.65%)

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.