Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2017	46.73	46.73	46.73	46.73	0	+0.00(+0.00%)
Dec 06, 2016		46.73	46.73	46.73	0	+0.61(+1.32%)
Dec 05, 2016	46.01	46.38	45.95	46.12	206,627	+0.54(+1.18%)
Dec 02, 2016	46.07	46.07	45.39	45.58	149,125	-0.48(-1.04%)
Dec 01, 2016	45.44	46.25	45.33	46.06	672,442	+0.95(+2.11%)
Nov 30, 2016	44.99	45.26	44.88	45.11	274,262	+0.93(+2.11%)
Nov 29, 2016	44.12	44.45	44.08	44.18	120,129	+0.13(+0.30%)
Nov 28, 2016	44.52	44.76	43.98	44.05	100,848	-0.82(-1.83%)
Nov 25, 2016	44.84	44.87	44.63	44.87	42,922	+0.12(+0.27%)
Nov 23, 2016		44.75	44.75	44.75	0	+0.33(+0.74%)
Nov 22, 2016	44.45	44.59	44.15	44.42	2,135,780	+0.07(+0.16%)
Nov 21, 2016	44.64	44.64	44.07	44.35	154,716	+0.07(+0.16%)
Nov 18, 2016	44.28	44.38	43.94	44.28	1,225,957	+0.23(+0.52%)
Nov 17, 2016	43.62	44.15	43.25	44.05	187,305	+0.75(+1.73%)
Nov 16, 2016	43.84	43.84	43.17	43.30	4,624,146	-0.88(-1.99%)
Nov 15, 2016	43.61	44.21	43.07	44.18	254,516	+0.12(+0.27%)
Nov 14, 2016	43.08	44.36	42.94	44.06	786,141	+1.41(+3.31%)
Nov 11, 2016	42.17	42.74	41.90	42.65	3,340,885	+0.40(+0.95%)
Nov 10, 2016	41.31	42.62	41.31	42.25	1,887,154	+1.54(+3.78%)
Nov 09, 2016	39.58	40.93	39.34	40.71	3,919,305	+1.95(+5.03%)
Nov 08, 2016	38.70	38.95	38.37	38.76	30,285	-0.16(-0.40%)
Nov 07, 2016	38.60	38.93	38.60	38.92	3,327,966	+1.05(+2.76%)
Nov 04, 2016	37.98	38.26	37.64	37.87	28,524	-0.04(-0.11%)
Nov 03, 2016	38.13	38.32	37.86	37.91	15,777	-0.05(-0.13%)
Nov 02, 2016	38.31	38.31	37.75	37.96	73,347	-0.44(-1.15%)
Nov 01, 2016	38.57	38.72	37.99	38.40	175,731	-0.01(-0.03%)
Oct 31, 2016	38.56	38.64	38.41	38.41	58,698	-0.02(-0.05%)
Oct 28, 2016	38.88	38.88	38.17	38.43	39,314	-0.27(-0.70%)
Oct 27, 2016	38.77	38.96	38.53	38.70	6,472,693	+0.18(+0.47%)
Oct 26, 2016	38.01	38.56	38.01	38.52	865,399	+0.34(+0.89%)
Oct 25, 2016	38.14	38.30	38.03	38.18	501,281	+0.03(+0.08%)
Oct 24, 2016	38.25	38.29	38.11	38.15	57,969	+0.17(+0.45%)
Oct 21, 2016	37.61	38.00	37.13	37.98	59,931	+0.10(+0.26%)
Oct 20, 2016	37.63	38.03	37.56	37.88	334,004	+0.26(+0.69%)
Oct 19, 2016	37.10	37.71	37.10	37.62	104,595	+0.63(+1.70%)
Oct 18, 2016	37.02	37.04	36.68	36.99	255,778	+0.46(+1.26%)
Oct 17, 2016	36.76	36.84	36.45	36.53	72,756	-0.17(-0.46%)
Oct 14, 2016	37.10	37.12	36.66	36.70	37,582	+0.16(+0.44%)
Oct 13, 2016	36.88	36.88	36.18	36.54	21,937	-0.70(-1.88%)
Oct 12, 2016	37.27	37.48	37.24	37.24	19,263	-0.01(-0.03%)
Oct 11, 2016	37.61	37.73	37.12	37.25	1,448,145	-0.47(-1.25%)
Oct 10, 2016	37.79	37.90	37.70	37.72	145,493	+0.17(+0.45%)
Oct 07, 2016	37.53	37.60	37.25	37.55	1,519,924	-0.02(-0.05%)
Oct 06, 2016	37.53	37.60	37.28	37.57	224,016	+0.07(+0.19%)
Oct 05, 2016	36.94	37.58	36.94	37.50	52,772	+0.72(+1.96%)
Oct 04, 2016	36.51	37.07	36.47	36.78	4,402,924	+0.40(+1.10%)
Oct 03, 2016	36.36	36.54	36.24	36.38	91,114	-0.10(-0.27%)
Sep 30, 2016	36.12	36.65	36.11	36.48	43,342	+0.56(+1.56%)
Sep 29, 2016	36.48	36.71	35.72	35.92	82,205	-0.53(-1.45%)
Sep 28, 2016	36.40	36.46	36.03	36.45	36,717	+0.21(+0.58%)
Sep 27, 2016	35.74	36.25	35.58	36.24	29,834	+0.35(+0.98%)
Sep 26, 2016	36.33	36.36	35.83	35.89	69,927	-0.76(-2.07%)
Sep 23, 2016	36.55	36.88	36.55	36.65	57,920	-0.04(-0.11%)
Sep 22, 2016	36.69	36.81	36.57	36.69	71,387	+0.10(+0.27%)
Sep 21, 2016	36.68	36.75	36.33	36.59	32,544	+0.13(+0.36%)
Sep 20, 2016	36.64	36.71	36.38	36.46	29,482	+0.11(+0.30%)
Sep 19, 2016	36.40	36.69	36.25	36.35	21,115	+0.17(+0.47%)
Sep 16, 2016	36.41	36.41	36.10	36.18	25,294	-0.58(-1.58%)
Sep 15, 2016	36.46	36.84	36.32	36.76	41,921	+0.25(+0.68%)
Sep 14, 2016	36.75	36.93	36.50	36.51	262,462	-0.26(-0.71%)
Sep 13, 2016	36.91	37.20	36.38	36.77	110,613	-0.59(-1.58%)
Sep 12, 2016	36.72	37.40	36.48	37.36	80,209	+0.41(+1.11%)
Sep 09, 2016	37.25	37.51	36.95	36.95	215,685	-0.39(-1.04%)
Sep 08, 2016	37.18	37.45	37.07	37.34	1,442,925	+0.16(+0.43%)
Sep 07, 2016	37.04	37.21	36.91	37.18	107,549	+0.08(+0.22%)
Sep 06, 2016	37.50	37.50	36.88	37.10	58,482	-0.39(-1.04%)
Sep 02, 2016	37.39	37.49	37.49	37.49	1,454,700	+0.20(+0.54%)
Sep 01, 2016	37.58	37.70	36.96	37.29	160,610	-0.24(-0.64%)
Aug 31, 2016	37.48	37.59	37.10	37.53	150,559	+0.09(+0.24%)
Aug 30, 2016	37.01	37.44	37.01	37.44	316,824	+0.49(+1.33%)
Aug 29, 2016	36.71	37.13	36.60	36.95	941,972	+0.31(+0.85%)
Aug 26, 2016	36.47	36.76	36.42	36.64	97,221	+0.26(+0.71%)
Aug 25, 2016	36.33	36.43	36.26	36.38	28,629	+0.14(+0.39%)
Aug 24, 2016	36.29	36.47	36.21	36.24	36,695	-0.05(-0.14%)
Aug 23, 2016	36.37	36.46	36.29	36.29	18,957	+0.03(+0.08%)
Aug 22, 2016	36.18	36.29	36.09	36.26	32,033	+0.02(+0.06%)
Aug 19, 2016	36.11	36.28	36.00	36.24	16,859	+0.06(+0.17%)
Aug 18, 2016	36.12	36.28	36.06	36.18	66,816	+0.03(+0.08%)
Aug 17, 2016	36.02	36.23	36.02	36.15	361,321	+0.07(+0.19%)
Aug 16, 2016	35.89	36.18	35.88	36.08	44,319	-0.01(-0.03%)
Aug 15, 2016	35.75	36.11	35.75	36.09	35,330	+0.46(+1.29%)
Aug 12, 2016	35.54	35.65	35.41	35.63	56,688	-0.17(-0.47%)
Aug 11, 2016	35.73	35.90	35.57	35.80	34,811	+0.16(+0.45%)
Aug 10, 2016	36.08	36.08	35.60	35.64	49,686	-0.44(-1.22%)
Aug 09, 2016	36.11	36.21	36.00	36.08	61,452	-0.05(-0.14%)
Aug 08, 2016	36.18	36.35	36.02	36.13	193,036	+0.03(+0.08%)
Aug 05, 2016	35.48	36.12	35.47	36.10	95,567	+1.06(+3.03%)
Aug 04, 2016	34.95	35.14	34.95	35.04	24,030	+0.03(+0.09%)
Aug 03, 2016	34.45	35.02	34.45	35.01	43,948	+0.52(+1.51%)
Aug 02, 2016	34.66	34.76	34.35	34.49	167,284	-0.28(-0.81%)

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.