Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		49.31	49.31	49.31	0	-0.35(-0.70%)
Dec 29, 2016	50.23	50.51	49.50	49.66	256,754	-0.50(-1.00%)
Dec 28, 2016	50.99	51.19	50.11	50.16	220,729	-0.58(-1.15%)
Dec 27, 2016	50.62	50.87	50.27	50.74	167,130	+0.37(+0.73%)
Dec 23, 2016		50.38	50.38	50.38	0	-0.47(-0.91%)
Dec 22, 2016	50.90	51.43	50.63	50.84	288,359	+0.04(+0.07%)
Dec 21, 2016	52.08	52.26	50.76	50.81	326,869	-1.31(-2.52%)
Dec 20, 2016	51.43	52.56	51.22	52.12	410,543	+0.91(+1.78%)
Dec 19, 2016	51.07	51.95	50.21	51.21	380,593	+0.05(+0.10%)
Dec 16, 2016	51.34	52.06	50.93	51.15	1,163,735	-0.60(-1.16%)
Dec 15, 2016	51.38	52.13	50.70	51.75	288,869	+0.19(+0.36%)
Dec 14, 2016	51.41	52.50	51.36	51.57	363,021	+0.00(+0.00%)
Dec 13, 2016	53.09	53.24	51.27	51.57	590,820	-1.21(-2.29%)
Dec 12, 2016	53.95	54.63	52.56	52.77	584,800	-1.25(-2.32%)
Dec 09, 2016	54.33	54.95	53.51	54.03	582,465	+0.07(+0.13%)
Dec 08, 2016	54.33	54.72	53.55	53.95	552,033	-0.10(-0.18%)
Dec 07, 2016	53.06	54.26	52.97	54.05	410,434	+0.91(+1.72%)
Dec 06, 2016	53.49	53.74	52.66	53.14	450,223	-0.29(-0.54%)
Dec 05, 2016	53.72	53.89	53.31	53.43	392,772	+0.52(+0.98%)
Dec 02, 2016	53.22	53.47	52.72	52.91	216,300	-0.38(-0.72%)
Dec 01, 2016	53.24	53.88	52.59	53.29	489,954	+0.53(+1.00%)
Nov 30, 2016	54.69	55.25	52.75	52.76	514,912	-1.36(-2.51%)
Nov 29, 2016	54.70	54.71	53.20	54.12	482,640	-0.48(-0.88%)
Nov 28, 2016	54.76	54.87	53.98	54.61	676,967	-0.06(-0.11%)
Nov 25, 2016	55.11	55.62	54.20	54.67	226,094	-0.16(-0.29%)
Nov 23, 2016		54.83	54.83	54.83	0	+1.63(+3.06%)
Nov 22, 2016	52.34	53.30	51.96	53.20	441,010	+1.41(+2.73%)
Nov 21, 2016	51.56	51.85	50.55	51.79	438,931	+0.23(+0.45%)
Nov 18, 2016	52.46	52.61	51.28	51.56	527,370	-0.66(-1.27%)
Nov 17, 2016	52.37	53.33	51.67	52.22	423,367	+0.13(+0.24%)
Nov 16, 2016	51.16	52.13	50.72	52.09	660,344	+0.32(+0.62%)
Nov 15, 2016	53.67	53.95	51.72	51.77	1,072,267	-1.98(-3.68%)
Nov 14, 2016	52.42	54.05	51.37	53.75	846,539	+2.29(+4.45%)
Nov 11, 2016	49.26	51.60	49.26	51.46	906,862	+2.25(+4.58%)
Nov 10, 2016	50.88	51.09	47.60	49.20	968,117	+1.62(+3.40%)
Nov 09, 2016	46.28	51.11	45.17	47.59	2,196,245	+4.68(+10.90%)
Nov 08, 2016	42.42	43.35	42.26	42.91	157,282	+0.26(+0.61%)
Nov 07, 2016	42.59	43.36	42.43	42.65	262,010	+1.08(+2.60%)
Nov 04, 2016	41.71	42.30	41.16	41.57	482,146	-0.05(-0.13%)
Nov 03, 2016	41.66	42.16	41.02	41.62	291,641	+0.04(+0.11%)
Nov 02, 2016	42.14	42.42	41.53	41.58	372,317	-0.66(-1.57%)
Nov 01, 2016	44.43	44.63	42.15	42.24	445,695	-1.74(-3.95%)
Oct 31, 2016	42.43	44.18	42.38	43.97	574,119	+1.70(+4.02%)
Oct 28, 2016	38.46	42.44	38.46	42.27	998,255	+4.07(+10.65%)
Oct 27, 2016	39.84	39.88	38.10	38.20	440,917	-1.48(-3.72%)
Oct 26, 2016	39.03	39.82	38.59	39.68	336,910	+0.47(+1.21%)
Oct 25, 2016	39.83	39.83	39.12	39.20	234,264	-0.59(-1.48%)
Oct 24, 2016	39.54	40.03	38.87	39.80	283,215	+0.86(+2.21%)
Oct 21, 2016	38.39	39.03	38.21	38.94	317,571	+0.11(+0.28%)
Oct 20, 2016	38.93	39.16	38.73	38.83	346,289	-0.51(-1.30%)
Oct 19, 2016	39.73	39.74	38.88	39.34	406,788	-0.53(-1.32%)
Oct 18, 2016	40.90	40.90	39.27	39.87	247,140	-0.16(-0.40%)
Oct 17, 2016	39.95	40.25	39.51	40.03	345,396	+0.04(+0.09%)
Oct 14, 2016	40.93	41.22	39.90	39.99	262,064	-0.82(-2.02%)
Oct 13, 2016	40.92	40.98	40.32	40.81	185,080	-0.68(-1.64%)
Oct 12, 2016	41.50	41.50	40.87	41.49	142,835	+0.10(+0.24%)
Oct 11, 2016	43.02	43.02	41.25	41.40	216,620	-1.94(-4.48%)
Oct 10, 2016	43.61	44.37	43.24	43.34	195,072	-0.02(-0.04%)
Oct 07, 2016	44.04	44.14	43.30	43.35	291,938	-0.55(-1.26%)
Oct 06, 2016	44.07	44.19	43.25	43.91	157,766	-0.05(-0.12%)
Oct 05, 2016	43.44	44.22	43.08	43.96	192,659	+0.88(+2.03%)
Oct 04, 2016	43.28	43.72	42.78	43.09	242,478	-0.19(-0.43%)

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.