Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.13	46.13	46.13	0	-0.22(-0.47%)
Dec 29, 2016	46.29	46.55	46.22	46.35	49,260	+0.37(+0.80%)
Dec 28, 2016	46.14	46.23	45.95	45.98	23,002	-0.32(-0.69%)
Dec 27, 2016	46.37	46.46	46.20	46.30	49,773	+0.06(+0.13%)
Dec 23, 2016		46.24	46.24	46.24	0	-0.06(-0.13%)
Dec 22, 2016	46.02	46.36	45.58	46.30	111,623	-0.55(-1.17%)
Dec 21, 2016	46.43	46.90	46.43	46.85	89,055	+0.10(+0.21%)
Dec 20, 2016	46.71	46.76	46.56	46.75	26,230	-0.06(-0.13%)
Dec 19, 2016	46.86	47.11	46.81	46.81	35,876	+0.34(+0.73%)
Dec 16, 2016	46.85	46.87	46.37	46.47	51,488	-0.92(-1.94%)
Dec 15, 2016	47.40	47.47	47.05	47.39	26,720	-0.19(-0.40%)
Dec 14, 2016	48.10	48.52	47.48	47.58	32,380	-0.82(-1.69%)
Dec 13, 2016	48.24	48.52	48.21	48.40	23,824	+0.43(+0.90%)
Dec 12, 2016	48.14	48.18	47.75	47.97	48,030	-0.76(-1.56%)
Dec 09, 2016	48.56	48.86	48.51	48.73	34,624	-0.02(-0.04%)
Dec 08, 2016	48.71	48.93	48.43	48.75	30,288	+0.33(+0.68%)
Dec 07, 2016	47.98	48.44	47.70	48.42	32,511	+0.64(+1.34%)
Dec 06, 2016	47.73	47.83	47.44	47.78	21,085	-0.37(-0.77%)
Dec 05, 2016	48.16	48.30	48.03	48.15	122,276	-0.18(-0.37%)
Dec 02, 2016	48.10	48.34	48.10	48.33	118,198	-0.13(-0.27%)
Dec 01, 2016	48.58	48.75	48.35	48.46	179,139	-0.41(-0.84%)
Nov 30, 2016	48.37	48.89	48.23	48.87	294,406	+1.91(+4.07%)
Nov 29, 2016	46.87	47.13	46.65	46.96	113,117	+0.16(+0.34%)
Nov 28, 2016	46.98	46.98	46.52	46.80	112,483	-0.16(-0.34%)
Nov 25, 2016	46.99	46.99	46.86	46.96	78,425	-0.09(-0.19%)
Nov 23, 2016		47.05	47.05	47.05	0	-0.25(-0.53%)
Nov 22, 2016	47.40	47.40	46.99	47.30	180,697	-0.14(-0.30%)
Nov 21, 2016	47.30	47.49	46.92	47.44	113,962	+0.13(+0.27%)
Nov 18, 2016	47.18	47.48	47.02	47.31	111,018	+0.21(+0.45%)
Nov 17, 2016	46.95	47.22	46.92	47.10	171,196	+0.11(+0.23%)
Nov 16, 2016	46.94	47.09	46.81	46.99	118,399	-1.24(-2.57%)
Nov 15, 2016	47.71	48.29	47.71	48.23	130,233	+0.60(+1.26%)
Nov 14, 2016	47.46	47.86	47.34	47.63	192,332	-0.42(-0.87%)
Nov 11, 2016	48.38	48.38	47.57	48.05	261,181	-2.02(-4.03%)
Nov 10, 2016	50.68	50.68	49.93	50.07	109,191	-0.72(-1.42%)
Nov 09, 2016	51.10	51.32	50.69	50.79	72,384	-1.30(-2.50%)
Nov 08, 2016	51.94	52.76	51.70	52.09	54,230	+0.16(+0.31%)
Nov 07, 2016	51.64	51.93	51.47	51.93	24,425	+1.50(+2.97%)
Nov 04, 2016	50.76	50.88	50.43	50.43	15,023	-0.55(-1.08%)
Nov 03, 2016	51.35	51.40	50.84	50.98	25,190	-0.14(-0.27%)
Nov 02, 2016	51.37	51.37	50.62	51.12	42,474	-0.63(-1.22%)
Nov 01, 2016	52.23	52.23	51.52	51.75	31,956	+0.20(+0.39%)
Oct 31, 2016	51.44	51.58	51.30	51.55	28,499	-0.22(-0.42%)
Oct 28, 2016	53.02	53.02	51.53	51.77	29,590	-0.48(-0.92%)
Oct 27, 2016	52.44	52.44	52.15	52.25	8,499	-0.24(-0.46%)
Oct 26, 2016	52.58	52.66	52.32	52.49	18,310	-0.29(-0.55%)
Oct 25, 2016	52.95	53.05	52.67	52.78	13,299	-0.19(-0.36%)
Oct 24, 2016	53.09	53.16	52.87	52.97	14,686	-0.13(-0.24%)
Oct 21, 2016	52.99	53.26	52.97	53.10	19,067	-0.20(-0.38%)
Oct 20, 2016	53.33	53.39	53.16	53.30	16,947	-0.04(-0.07%)
Oct 19, 2016	53.10	53.61	53.09	53.34	28,993	+0.83(+1.58%)
Oct 18, 2016	52.69	52.69	52.25	52.51	69,420	+0.65(+1.25%)
Oct 17, 2016	51.81	51.98	51.78	51.86	7,546	-0.60(-1.14%)
Oct 14, 2016	52.56	52.72	52.33	52.46	17,398	+1.32(+2.58%)
Oct 13, 2016	51.02	51.18	50.71	51.14	37,926	-0.46(-0.89%)
Oct 12, 2016	51.52	51.74	51.30	51.60	14,383	-0.19(-0.37%)
Oct 11, 2016	52.33	52.33	51.75	51.79	17,530	-0.64(-1.22%)
Oct 10, 2016	51.98	52.64	51.98	52.43	19,921	+0.66(+1.27%)
Oct 07, 2016	52.10	52.10	51.46	51.77	12,891	-0.37(-0.71%)
Oct 06, 2016	52.09	52.29	51.97	52.14	10,098	-0.23(-0.44%)
Oct 05, 2016	52.23	52.60	52.15	52.37	18,845	+1.00(+1.95%)
Oct 04, 2016	51.77	52.00	51.22	51.37	15,057	+0.12(+0.23%)

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.