Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.80	45.80	45.80	0	+0.14(+0.31%)
Dec 29, 2016	45.54	45.84	45.54	45.66	53,263	+0.24(+0.52%)
Dec 28, 2016	45.80	45.80	45.43	45.43	38,978	-0.24(-0.52%)
Dec 27, 2016	45.68	45.95	45.66	45.66	79,334	-0.04(-0.09%)
Dec 23, 2016		45.71	45.71	45.71	0	+0.27(+0.59%)
Dec 22, 2016	45.40	45.59	45.30	45.44	70,402	+0.00(+0.00%)
Dec 21, 2016	45.53	45.69	45.40	45.44	69,543	-0.16(-0.34%)
Dec 20, 2016	45.68	45.76	45.43	45.59	173,782	+0.00(+0.00%)
Dec 19, 2016	45.54	45.97	45.53	45.59	53,379	-0.07(-0.15%)
Dec 16, 2016	45.66	45.75	45.54	45.66	44,934	+0.13(+0.29%)
Dec 15, 2016	45.39	45.59	45.27	45.53	41,889	+0.26(+0.57%)
Dec 14, 2016	45.73	45.85	45.09	45.27	163,496	-0.47(-1.02%)
Dec 13, 2016	45.44	45.80	45.40	45.74	138,115	+0.52(+1.15%)
Dec 12, 2016	44.97	45.32	44.97	45.22	118,854	+0.06(+0.13%)
Dec 09, 2016	44.62	45.26	44.52	45.16	240,626	+0.72(+1.62%)
Dec 08, 2016	44.00	44.44	43.88	44.44	88,331	+0.14(+0.31%)
Dec 07, 2016	44.58	44.58	43.68	44.30	165,732	-0.61(-1.35%)
Dec 06, 2016	44.86	44.91	44.53	44.91	38,313	+0.10(+0.21%)
Dec 05, 2016	44.94	45.04	44.67	44.81	81,274	+0.18(+0.41%)
Dec 02, 2016	44.34	44.74	44.34	44.63	51,491	+0.32(+0.72%)
Dec 01, 2016	45.16	45.16	44.26	44.31	41,875	-0.66(-1.47%)
Nov 30, 2016	45.40	45.40	44.89	44.97	45,764	-0.18(-0.40%)
Nov 29, 2016	45.40	45.40	45.14	45.15	51,261	-0.12(-0.27%)
Nov 28, 2016	45.55	45.55	45.23	45.27	132,343	-0.23(-0.50%)
Nov 25, 2016	45.62	45.62	45.39	45.50	29,400	+0.28(+0.61%)
Nov 23, 2016		45.22	45.22	45.22	0	+0.00(+0.00%)
Nov 22, 2016	45.97	45.97	44.94	45.22	101,609	-0.69(-1.51%)
Nov 21, 2016	45.99	46.05	45.82	45.92	104,773	+0.12(+0.27%)
Nov 18, 2016	46.36	46.36	45.79	45.79	67,021	-0.58(-1.25%)
Nov 17, 2016	46.54	46.54	45.99	46.38	176,730	+0.15(+0.32%)
Nov 16, 2016	46.92	46.92	46.17	46.23	62,905	-0.61(-1.30%)
Nov 15, 2016	47.09	47.09	46.35	46.84	72,722	-0.21(-0.44%)
Nov 14, 2016	47.52	47.52	46.80	47.04	241,652	-0.10(-0.22%)
Nov 11, 2016	47.46	47.46	46.74	47.15	343,664	-0.31(-0.66%)
Nov 10, 2016	47.59	47.91	47.21	47.46	920,039	+0.42(+0.89%)
Nov 09, 2016	48.80	48.80	46.10	47.04	1,849,381	+2.30(+5.14%)
Nov 08, 2016	44.68	45.18	44.35	44.74	145,349	-0.43(-0.94%)
Nov 07, 2016	45.10	45.30	44.86	45.17	96,852	+0.77(+1.74%)
Nov 04, 2016	44.20	44.73	44.11	44.40	213,389	+0.39(+0.89%)
Nov 03, 2016	45.59	45.59	43.93	44.01	666,920	-1.41(-3.09%)
Nov 02, 2016	45.60	45.73	45.28	45.41	190,578	+0.13(+0.29%)
Nov 01, 2016	45.32	45.38	44.67	45.28	53,859	+0.34(+0.75%)
Oct 31, 2016	45.60	45.60	44.94	44.94	72,467	-0.55(-1.20%)
Oct 28, 2016	46.23	46.23	45.30	45.49	210,837	-1.90(-4.01%)
Oct 27, 2016	47.77	47.77	47.27	47.39	107,614	+0.31(+0.66%)
Oct 26, 2016	47.45	47.45	46.93	47.08	26,792	-0.43(-0.89%)
Oct 25, 2016	47.43	47.61	47.20	47.50	147,540	-0.03(-0.07%)
Oct 24, 2016	47.85	47.85	47.50	47.54	15,821	-0.25(-0.53%)
Oct 21, 2016	47.78	48.02	47.75	47.79	34,140	-0.36(-0.76%)
Oct 20, 2016	47.88	48.28	47.88	48.15	20,394	+0.27(+0.56%)
Oct 19, 2016	48.05	48.08	47.85	47.88	31,532	-0.23(-0.49%)
Oct 18, 2016	47.93	48.17	47.88	48.12	39,115	+0.61(+1.28%)
Oct 17, 2016	47.69	47.69	47.43	47.51	58,313	-0.29(-0.60%)
Oct 14, 2016	48.14	48.47	47.80	47.80	41,162	-0.54(-1.11%)
Oct 13, 2016	47.80	48.37	47.75	48.34	159,081	+0.08(+0.16%)
Oct 12, 2016	48.48	48.70	48.21	48.26	13,147	-0.33(-0.68%)
Oct 11, 2016	49.16	49.16	48.39	48.59	20,937	-1.02(-2.06%)
Oct 10, 2016	49.31	49.79	49.31	49.61	20,637	+0.25(+0.51%)
Oct 07, 2016	49.56	49.70	49.06	49.36	18,861	-0.16(-0.32%)
Oct 06, 2016	49.69	49.69	49.44	49.52	8,908	-0.43(-0.85%)
Oct 05, 2016	49.81	50.04	49.81	49.94	9,004	+0.28(+0.56%)
Oct 04, 2016	49.85	50.04	49.42	49.66	21,456	-0.10(-0.19%)

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.