Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.76	41.76	41.76	0	-0.07(-0.16%)
Dec 29, 2016	42.13	42.60	41.52	41.83	5,796	-1.31(-3.04%)
Dec 28, 2016	43.42	43.65	43.14	43.14	5,364	-0.28(-0.65%)
Dec 27, 2016	43.57	43.57	43.39	43.42	1,072	-0.84(-1.90%)
Dec 23, 2016		44.26	44.26	44.26	0	+0.52(+1.20%)
Dec 22, 2016	43.89	43.97	43.74	43.74	1,571	-0.46(-1.05%)
Dec 21, 2016	44.03	44.45	44.03	44.21	1,988	-0.73(-1.63%)
Dec 20, 2016	44.96	45.01	44.70	44.94	2,539	+0.30(+0.68%)
Dec 19, 2016	44.19	44.78	44.19	44.64	1,741	+0.96(+2.19%)
Dec 16, 2016	43.72	44.11	43.40	43.68	26,492	-1.06(-2.36%)
Dec 15, 2016	44.88	44.88	44.67	44.73	3,311	-0.30(-0.66%)
Dec 14, 2016	46.19	46.26	44.91	45.03	2,340	-1.83(-3.90%)
Dec 13, 2016	46.98	46.98	46.85	46.85	2,449	+1.41(+3.10%)
Dec 12, 2016	46.03	46.09	45.45	45.45	3,231	-1.28(-2.74%)
Dec 09, 2016	46.68	46.78	46.39	46.73	4,525	+0.38(+0.82%)
Dec 08, 2016	45.72	46.51	45.72	46.35	7,744	+1.41(+3.13%)
Dec 07, 2016	44.07	45.14	44.00	44.94	5,555	+1.89(+4.39%)
Dec 06, 2016	42.54	43.26	42.49	43.05	5,155	+0.32(+0.75%)
Dec 05, 2016	42.41	42.78	42.36	42.73	3,010	+0.48(+1.15%)
Dec 02, 2016	42.74	42.74	42.25	42.25	393	+0.06(+0.15%)
Dec 01, 2016	42.80	42.80	42.09	42.18	1,310	-0.96(-2.22%)
Nov 30, 2016	44.37	44.37	43.14	43.14	2,107	-0.32(-0.74%)
Nov 29, 2016	43.38	43.47	43.22	43.46	3,636	+0.01(+0.02%)
Nov 28, 2016	43.12	43.45	42.90	43.45	4,040	+1.24(+2.94%)
Nov 25, 2016	42.93	42.93	42.05	42.21	653	-1.24(-2.85%)
Nov 23, 2016		43.45	43.45	43.45	0	+0.29(+0.67%)
Nov 22, 2016	43.77	43.78	42.98	43.16	3,402	+0.18(+0.41%)
Nov 21, 2016	43.25	43.25	42.78	42.98	1,372	+1.04(+2.47%)
Nov 18, 2016	42.34	42.57	41.95	41.95	2,490	-2.14(-4.84%)
Nov 17, 2016	42.96	44.16	42.70	44.08	4,487	+1.90(+4.51%)
Nov 16, 2016	42.77	42.79	42.04	42.18	5,294	-0.50(-1.17%)
Nov 15, 2016	42.49	42.68	42.49	42.68	1,067	+0.19(+0.44%)
Nov 14, 2016	42.77	42.77	42.11	42.49	2,568	+0.07(+0.16%)
Nov 11, 2016	42.26	42.52	41.83	42.43	7,377	+0.04(+0.09%)
Nov 10, 2016	42.62	42.82	41.69	42.39	13,427	+0.09(+0.21%)
Nov 09, 2016	42.53	43.16	41.74	42.30	23,304	-0.96(-2.22%)
Nov 08, 2016	42.85	43.50	42.84	43.26	2,868	+0.01(+0.03%)
Nov 07, 2016	43.01	43.32	43.01	43.25	4,272	+0.62(+1.46%)
Nov 04, 2016	42.59	42.62	42.59	42.62	489	-1.10(-2.52%)
Nov 03, 2016	44.19	44.19	43.73	43.73	671	-0.36(-0.82%)
Nov 02, 2016	44.12	44.44	44.02	44.09	7,257	-0.66(-1.46%)
Nov 01, 2016	45.08	45.16	44.25	44.74	1,602	-0.52(-1.14%)
Oct 31, 2016	45.05	45.46	44.99	45.26	4,668	+0.34(+0.76%)
Oct 28, 2016	44.92	44.92	44.92	44.92	293	+0.00(+0.00%)
Oct 27, 2016	44.77	44.97	44.56	44.92	2,381	+0.00(+0.00%)
Oct 26, 2016	45.11	45.11	44.77	44.92	1,777	+0.05(+0.11%)
Oct 25, 2016	44.75	44.87	44.15	44.87	1,853	-0.14(-0.31%)
Oct 24, 2016	45.11	45.11	45.01	45.01	536	+0.53(+1.19%)
Oct 21, 2016	44.16	44.48	44.16	44.48	1,454	+0.10(+0.22%)
Oct 20, 2016	44.33	44.58	44.29	44.38	3,275	+0.99(+2.28%)
Oct 19, 2016	43.87	43.87	43.39	43.39	1,663	+0.16(+0.38%)
Oct 18, 2016	42.98	43.37	42.98	43.23	2,960	+0.50(+1.17%)
Oct 17, 2016	42.64	42.73	42.32	42.73	1,438	+0.66(+1.58%)
Oct 14, 2016	42.58	42.58	42.06	42.06	2,103	+0.00(+0.00%)
Oct 13, 2016	41.56	42.16	41.56	42.06	3,026	-0.46(-1.08%)
Oct 12, 2016	42.57	42.57	42.43	42.52	1,484	-0.03(-0.07%)
Oct 11, 2016	42.67	42.86	42.55	42.55	617	-1.30(-2.97%)
Oct 10, 2016	43.92	43.92	43.86	43.86	365	+0.39(+0.91%)
Oct 07, 2016	43.02	43.46	43.02	43.46	8,972	-0.05(-0.11%)
Oct 06, 2016	42.91	43.60	42.91	43.51	3,456	-0.60(-1.37%)
Oct 05, 2016	43.80	44.17	43.74	44.11	3,246	+0.85(+1.98%)
Oct 04, 2016	43.99	43.99	43.09	43.26	743	-0.73(-1.66%)

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.