Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.59	52.59	52.59	0	+0.09(+0.17%)
Dec 29, 2016	53.20	54.00	52.13	52.50	1,102,182	-0.57(-1.07%)
Dec 28, 2016	54.73	54.92	53.00	53.07	905,944	-1.35(-2.48%)
Dec 27, 2016	53.69	54.89	53.67	54.42	1,038,270	+0.99(+1.85%)
Dec 23, 2016		53.43	53.43	53.43	0	-0.42(-0.78%)
Dec 22, 2016	53.40	54.16	53.10	53.85	1,089,024	+0.45(+0.84%)
Dec 21, 2016	53.78	53.89	53.08	53.40	1,697,513	-0.22(-0.41%)
Dec 20, 2016	53.00	53.99	52.56	53.62	1,412,610	+1.06(+2.02%)
Dec 19, 2016	51.87	52.61	51.54	52.56	993,481	+0.68(+1.31%)
Dec 16, 2016	53.24	53.48	51.79	51.88	2,663,042	-1.26(-2.37%)
Dec 15, 2016	52.34	53.58	51.84	53.14	1,269,770	+1.26(+2.43%)
Dec 14, 2016	52.25	53.00	51.54	51.88	1,568,742	-0.85(-1.61%)
Dec 13, 2016	52.85	53.70	51.94	52.73	2,227,191	+1.01(+1.95%)
Dec 12, 2016	52.11	52.72	51.29	51.72	1,235,792	-0.39(-0.75%)
Dec 09, 2016	52.83	53.30	51.99	52.11	1,918,680	-0.52(-0.99%)
Dec 08, 2016	51.09	52.69	50.69	52.63	2,207,706	+2.14(+4.24%)
Dec 07, 2016	50.24	50.77	49.70	50.49	1,144,915	+0.40(+0.80%)
Dec 06, 2016	49.97	50.17	49.31	50.09	973,357	+0.51(+1.03%)
Dec 05, 2016	49.23	50.08	49.13	49.58	1,088,879	+1.10(+2.27%)
Dec 02, 2016	49.80	49.85	48.36	48.48	877,412	-1.37(-2.75%)
Dec 01, 2016	48.97	50.25	48.79	49.85	1,967,031	+1.33(+2.74%)
Nov 30, 2016	47.52	48.73	47.52	48.52	1,467,278	+1.54(+3.28%)
Nov 29, 2016	46.23	47.34	46.07	46.98	1,414,347	+1.03(+2.24%)
Nov 28, 2016	47.17	47.41	45.77	45.95	1,053,342	-1.46(-3.08%)
Nov 25, 2016	47.21	47.93	47.01	47.41	401,827	-0.04(-0.08%)
Nov 23, 2016		47.45	47.45	47.45	0	-0.77(-1.60%)
Nov 22, 2016	47.50	48.38	47.44	48.22	1,773,906	+0.91(+1.92%)
Nov 21, 2016	46.62	47.45	46.28	47.31	1,632,944	+1.03(+2.23%)
Nov 18, 2016	45.80	46.49	45.56	46.28	1,308,489	+0.45(+0.98%)
Nov 17, 2016	45.05	46.04	45.05	45.83	1,209,892	+0.50(+1.10%)
Nov 16, 2016	45.30	45.55	44.72	45.33	1,064,390	-0.49(-1.07%)
Nov 15, 2016	44.93	46.00	44.00	45.82	1,748,590	+0.48(+1.06%)
Nov 14, 2016	44.92	47.88	44.92	45.34	3,354,117	+1.02(+2.30%)
Nov 11, 2016	42.70	44.45	42.18	44.32	2,687,424	+1.22(+2.83%)
Nov 10, 2016	40.00	43.26	40.00	43.10	4,054,575	+3.53(+8.92%)
Nov 09, 2016	37.25	40.06	37.03	39.57	2,147,930	+2.48(+6.69%)
Nov 08, 2016	36.81	37.45	36.49	37.09	657,443	-0.12(-0.32%)
Nov 07, 2016	36.81	37.32	36.58	37.21	1,522,436	+1.31(+3.65%)
Nov 04, 2016	35.73	36.74	35.63	35.90	1,024,710	+0.00(+0.00%)
Nov 03, 2016	36.08	36.43	35.73	35.90	919,648	+0.18(+0.50%)
Nov 02, 2016	36.24	36.39	35.53	35.72	1,719,056	-0.77(-2.11%)
Nov 01, 2016	37.06	37.17	36.20	36.49	999,779	-0.47(-1.27%)
Oct 31, 2016	37.08	37.19	36.68	36.96	1,062,967	-0.03(-0.08%)
Oct 28, 2016	37.39	37.47	36.79	36.99	659,531	-0.44(-1.18%)
Oct 27, 2016	37.88	37.92	37.38	37.43	935,340	-0.29(-0.77%)
Oct 26, 2016	37.60	38.14	37.51	37.72	876,319	-0.02(-0.05%)
Oct 25, 2016	38.01	38.14	37.60	37.74	1,186,244	-0.41(-1.07%)
Oct 24, 2016	37.81	38.41	37.81	38.15	1,526,530	+0.51(+1.35%)
Oct 21, 2016	37.24	37.83	37.23	37.64	1,057,175	+0.10(+0.27%)
Oct 20, 2016	37.75	38.08	37.18	37.54	1,387,916	-0.41(-1.08%)
Oct 19, 2016	37.74	37.98	37.48	37.95	1,078,967	+0.39(+1.04%)
Oct 18, 2016	37.55	37.76	37.39	37.56	1,198,259	+0.46(+1.24%)
Oct 17, 2016	37.21	37.54	36.92	37.10	1,794,006	-0.18(-0.48%)
Oct 14, 2016	38.01	38.38	37.23	37.28	1,261,780	-0.29(-0.77%)
Oct 13, 2016	38.20	38.26	37.01	37.57	1,825,501	-1.05(-2.72%)
Oct 12, 2016	40.05	40.18	38.54	38.62	1,912,472	-1.30(-3.26%)
Oct 11, 2016	42.70	43.30	39.55	39.92	6,437,529	-1.44(-3.48%)
Oct 10, 2016	40.86	41.42	40.67	41.36	2,910,682	+0.77(+1.90%)
Oct 07, 2016	40.03	40.70	39.95	40.59	1,789,826	+0.46(+1.15%)
Oct 06, 2016	40.00	40.29	39.65	40.13	1,473,893	+0.09(+0.22%)
Oct 05, 2016	39.46	40.29	39.42	40.04	3,105,428	+0.87(+2.22%)
Oct 04, 2016	38.20	39.45	38.09	39.17	1,421,132	+1.18(+3.11%)

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.