Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		50.51	50.51	50.51	0	+0.09(+0.19%)
Dec 29, 2016	50.47	50.91	49.74	50.42	72,973	+0.00(+0.00%)
Dec 28, 2016	50.87	50.98	50.24	50.42	59,372	-0.28(-0.55%)
Dec 27, 2016	50.52	50.87	50.09	50.70	87,479	+0.42(+0.84%)
Dec 23, 2016		50.27	50.27	50.27	0	+0.06(+0.11%)
Dec 22, 2016	50.41	51.22	49.50	50.21	158,340	-0.04(-0.09%)
Dec 21, 2016	49.50	51.06	49.15	50.26	116,645	+0.80(+1.61%)
Dec 20, 2016	48.98	49.59	48.84	49.46	155,160	+0.47(+0.97%)
Dec 19, 2016	49.10	49.51	48.44	48.99	123,467	-0.16(-0.34%)
Dec 16, 2016	49.26	49.77	49.01	49.15	240,328	+0.04(+0.09%)
Dec 15, 2016	49.28	49.87	48.89	49.11	91,595	-0.37(-0.75%)
Dec 14, 2016	50.78	51.20	49.26	49.48	104,412	-1.40(-2.75%)
Dec 13, 2016	50.45	51.84	49.91	50.88	134,623	+0.59(+1.17%)
Dec 12, 2016	50.56	51.42	49.82	50.29	122,424	-0.33(-0.65%)
Dec 09, 2016	51.07	51.28	50.07	50.62	95,105	-0.27(-0.52%)
Dec 08, 2016	49.52	51.32	49.52	50.89	204,579	+1.37(+2.77%)
Dec 07, 2016	48.79	49.90	48.05	49.52	154,392	+0.60(+1.23%)
Dec 06, 2016	47.27	48.92	46.38	48.92	183,016	+1.64(+3.48%)
Dec 05, 2016	45.98	47.67	45.88	47.27	168,547	+0.91(+1.97%)
Dec 02, 2016	45.92	47.13	45.92	46.36	114,404	+0.44(+0.97%)
Dec 01, 2016	45.42	46.69	45.42	45.92	101,287	+0.21(+0.46%)
Nov 30, 2016	47.41	47.61	45.69	45.71	125,083	-1.47(-3.12%)
Nov 29, 2016	46.66	47.70	46.36	47.18	131,208	+0.58(+1.25%)
Nov 28, 2016	46.99	47.22	45.99	46.60	108,572	+0.44(+0.96%)
Nov 25, 2016	45.90	46.60	45.81	46.15	45,817	+0.65(+1.43%)
Nov 23, 2016		45.50	45.50	45.50	0	-0.70(-1.52%)
Nov 22, 2016	45.59	46.65	45.17	46.21	86,160	+0.57(+1.26%)
Nov 21, 2016	45.99	46.24	45.26	45.64	114,839	-0.64(-1.37%)
Nov 18, 2016	45.61	46.47	45.00	46.27	223,132	+0.62(+1.36%)
Nov 17, 2016	47.26	47.26	45.52	45.65	169,535	-1.22(-2.59%)
Nov 16, 2016	45.81	46.94	45.70	46.86	198,266	+1.06(+2.31%)
Nov 15, 2016	45.08	46.27	45.06	45.81	226,059	+0.76(+1.69%)
Nov 14, 2016	44.21	45.17	43.80	45.05	120,556	+1.22(+2.77%)
Nov 11, 2016	42.77	44.32	42.13	43.83	182,210	+1.13(+2.65%)
Nov 10, 2016	44.95	44.95	42.60	42.70	246,723	-2.11(-4.70%)
Nov 09, 2016	43.51	45.03	42.38	44.81	232,558	+0.68(+1.55%)
Nov 08, 2016	43.18	44.20	41.83	44.12	160,519	+0.99(+2.31%)
Nov 07, 2016	42.10	43.80	41.43	43.13	235,613	+2.11(+5.15%)
Nov 04, 2016	41.01	41.71	40.52	41.01	168,940	-0.03(-0.07%)
Nov 03, 2016	42.02	42.14	41.01	41.04	140,224	-1.22(-2.89%)
Nov 02, 2016	41.64	42.80	40.77	42.26	251,606	-0.08(-0.18%)
Nov 01, 2016	40.41	42.48	38.86	42.34	1,228,099	+7.34(+20.96%)
Oct 31, 2016	33.76	37.16	33.23	35.01	625,127	+1.55(+4.65%)
Oct 28, 2016	32.54	33.64	32.15	33.45	104,466	+0.81(+2.48%)
Oct 27, 2016	34.06	34.06	32.00	32.64	228,823	-1.25(-3.69%)
Oct 26, 2016	34.65	34.97	33.86	33.89	151,227	-0.93(-2.66%)
Oct 25, 2016	35.09	35.34	34.23	34.82	155,245	-0.17(-0.47%)
Oct 24, 2016	34.78	35.51	34.76	34.98	114,396	+0.45(+1.30%)
Oct 21, 2016	34.68	35.59	34.49	34.54	162,705	-0.30(-0.85%)
Oct 20, 2016	35.59	35.59	34.69	34.83	104,510	-0.66(-1.87%)
Oct 19, 2016	35.69	35.80	35.19	35.50	101,509	-0.34(-0.94%)
Oct 18, 2016	35.77	36.06	35.48	35.83	70,349	+0.40(+1.13%)
Oct 17, 2016	35.70	35.94	35.36	35.43	92,637	-0.18(-0.50%)
Oct 14, 2016	35.74	35.91	35.27	35.61	86,918	-0.17(-0.46%)
Oct 13, 2016	35.97	36.13	35.34	35.78	48,780	-0.55(-1.52%)
Oct 12, 2016	36.15	36.73	35.78	36.33	103,414	+0.34(+0.94%)
Oct 11, 2016	36.17	36.97	35.71	35.99	112,011	-0.07(-0.19%)
Oct 10, 2016	35.70	36.26	35.51	36.06	92,348	+0.59(+1.67%)
Oct 07, 2016	36.37	36.64	35.27	35.47	106,841	-0.88(-2.41%)
Oct 06, 2016	36.23	36.59	35.47	36.35	93,394	+0.16(+0.44%)
Oct 05, 2016	36.73	36.90	35.94	36.19	109,443	-0.21(-0.57%)
Oct 04, 2016	36.50	36.66	36.26	36.39	102,072	+0.11(+0.30%)

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.