Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		43.02	43.02	43.02	0	-0.08(-0.18%)
Dec 29, 2016	43.13	43.43	43.03	43.09	944,106	+0.05(+0.11%)
Dec 28, 2016	43.79	43.97	43.01	43.04	1,250,498	-0.74(-1.70%)
Dec 27, 2016	43.65	43.92	43.61	43.79	1,630,992	+0.29(+0.67%)
Dec 23, 2016		43.49	43.49	43.49	0	+0.22(+0.50%)
Dec 22, 2016	43.24	43.43	43.12	43.28	1,028,521	-0.07(-0.15%)
Dec 21, 2016	43.50	43.65	43.17	43.34	1,755,055	-0.16(-0.37%)
Dec 20, 2016	43.15	43.60	42.87	43.50	1,648,918	+0.73(+1.72%)
Dec 19, 2016	43.20	43.51	42.70	42.77	1,151,596	-0.45(-1.05%)
Dec 16, 2016	43.88	44.17	43.13	43.22	2,233,965	-0.61(-1.40%)
Dec 15, 2016	43.38	44.03	43.23	43.83	1,422,181	+0.40(+0.91%)
Dec 14, 2016	43.71	44.05	43.31	43.44	2,171,186	-0.24(-0.54%)
Dec 13, 2016	43.60	43.88	43.46	43.67	1,817,911	+0.24(+0.54%)
Dec 12, 2016	43.48	44.01	43.41	43.44	1,966,676	-0.15(-0.35%)
Dec 09, 2016	43.22	43.61	43.17	43.59	2,058,136	+0.47(+1.09%)
Dec 08, 2016	42.36	43.15	42.15	43.12	1,963,934	+0.76(+1.80%)
Dec 07, 2016	41.95	42.36	41.53	42.36	1,928,140	+0.14(+0.33%)
Dec 06, 2016	41.97	42.27	41.61	42.21	1,207,355	+0.29(+0.70%)
Dec 05, 2016	41.62	42.07	41.62	41.92	2,650,203	+0.47(+1.14%)
Dec 02, 2016	40.74	41.51	40.74	41.45	2,287,457	+0.77(+1.90%)
Dec 01, 2016	41.50	41.52	40.41	40.68	2,998,872	-0.72(-1.75%)
Nov 30, 2016	42.17	42.27	41.37	41.40	2,377,808	-0.47(-1.12%)
Nov 29, 2016	41.00	42.02	40.97	41.88	2,073,534	+0.83(+2.02%)
Nov 28, 2016	41.91	42.07	41.03	41.05	2,379,384	-1.21(-2.87%)
Nov 25, 2016	42.12	42.37	42.01	42.26	931,695	+0.23(+0.54%)
Nov 23, 2016		42.04	42.04	42.04	0	+0.18(+0.43%)
Nov 22, 2016	42.31	42.52	41.21	41.86	3,007,320	-0.48(-1.13%)
Nov 21, 2016	42.57	42.59	42.04	42.34	2,698,052	-0.07(-0.16%)
Nov 18, 2016	43.22	43.49	42.37	42.40	3,344,368	-0.85(-1.96%)
Nov 17, 2016	43.46	43.46	42.88	43.25	2,199,395	-0.23(-0.52%)
Nov 16, 2016	43.59	45.00	43.45	43.48	4,277,207	+0.73(+1.72%)
Nov 15, 2016	42.68	43.31	42.32	42.74	4,999,932	+0.07(+0.15%)
Nov 14, 2016	43.93	43.99	42.53	42.68	3,657,357	-0.98(-2.24%)
Nov 11, 2016	44.03	44.13	43.50	43.65	2,357,286	-0.62(-1.40%)
Nov 10, 2016	43.87	44.61	43.63	44.28	2,717,867	+1.03(+2.37%)
Nov 09, 2016	42.75	43.39	41.88	43.25	3,719,010	+0.30(+0.70%)
Nov 08, 2016	42.82	43.27	42.67	42.95	2,269,639	-0.08(-0.20%)
Nov 07, 2016	42.36	43.08	42.32	43.03	1,831,182	+1.31(+3.14%)
Nov 04, 2016	41.13	42.28	41.13	41.72	2,359,042	+0.62(+1.51%)
Nov 03, 2016	40.79	41.42	40.65	41.10	2,666,172	+0.38(+0.92%)
Nov 02, 2016	40.92	41.17	40.71	40.73	2,379,776	-0.22(-0.53%)
Nov 01, 2016	41.17	41.53	40.61	40.94	2,265,790	-0.08(-0.18%)
Oct 31, 2016	40.79	41.14	40.65	41.02	1,653,588	+0.33(+0.81%)
Oct 28, 2016	40.84	41.30	40.59	40.69	1,562,861	-0.15(-0.37%)
Oct 27, 2016	41.40	41.60	40.81	40.84	2,542,501	+0.01(+0.02%)
Oct 26, 2016	40.88	41.25	40.71	40.83	2,279,664	-0.13(-0.32%)
Oct 25, 2016	42.61	42.92	40.64	40.96	4,195,263	-2.20(-5.10%)
Oct 24, 2016	43.19	43.26	42.97	43.17	1,770,032	+0.26(+0.61%)
Oct 21, 2016	43.00	43.00	42.64	42.90	1,074,242	-0.45(-1.04%)
Oct 20, 2016	43.31	43.51	42.98	43.35	1,586,506	+0.03(+0.07%)
Oct 19, 2016	42.69	43.45	42.69	43.33	1,879,122	+0.55(+1.28%)
Oct 18, 2016	43.02	43.15	42.62	42.78	2,070,337	+0.27(+0.64%)
Oct 17, 2016	42.44	42.81	42.36	42.51	1,232,489	+0.07(+0.16%)
Oct 14, 2016	42.72	42.95	42.44	42.44	1,059,156	-0.08(-0.18%)
Oct 13, 2016	42.21	42.67	42.13	42.52	1,419,119	-0.29(-0.68%)
Oct 12, 2016	43.10	43.13	42.76	42.81	1,844,055	-0.21(-0.48%)
Oct 11, 2016	44.43	44.43	42.76	43.01	3,093,688	-1.88(-4.19%)
Oct 10, 2016	44.79	45.33	44.77	44.90	1,641,050	+0.29(+0.65%)
Oct 07, 2016	44.56	44.71	44.24	44.61	1,766,568	+0.08(+0.17%)
Oct 06, 2016	44.26	44.65	44.13	44.53	1,883,064	+0.14(+0.32%)
Oct 05, 2016	44.29	44.54	44.18	44.39	1,521,351	+0.30(+0.68%)
Oct 04, 2016	44.31	44.53	43.94	44.09	1,873,700	-0.29(-0.66%)

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.