Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		40.02	40.02	40.02	0	-1.42(-3.43%)
Dec 29, 2016	41.69	41.80	41.20	41.44	2,374,105	-0.17(-0.41%)
Dec 28, 2016	42.11	42.46	41.47	41.61	2,943,924	-0.01(-0.03%)
Dec 27, 2016	41.72	42.52	41.54	41.63	3,024,053	+0.06(+0.14%)
Dec 23, 2016		41.57	41.57	41.57	0	+1.22(+3.03%)
Dec 22, 2016	41.17	41.24	40.17	40.35	4,190,101	-1.12(-2.70%)
Dec 21, 2016	40.41	42.04	40.28	41.46	6,904,720	+1.16(+2.87%)
Dec 20, 2016	40.33	40.69	40.04	40.31	2,445,506	+0.02(+0.06%)
Dec 19, 2016	39.62	40.52	39.23	40.28	5,520,371	+0.69(+1.75%)
Dec 16, 2016	39.77	40.61	39.52	39.59	6,142,316	-0.05(-0.13%)
Dec 15, 2016	39.96	40.58	39.47	39.65	4,629,092	-0.77(-1.91%)
Dec 14, 2016	40.77	41.45	40.30	40.42	5,357,731	-0.55(-1.35%)
Dec 13, 2016	40.62	42.02	40.25	40.97	5,339,785	+0.35(+0.86%)
Dec 12, 2016	40.70	40.83	39.29	40.62	9,132,464	-0.92(-2.22%)
Dec 09, 2016	41.98	42.26	41.21	41.54	3,178,885	-0.31(-0.74%)
Dec 08, 2016	41.39	42.26	40.95	41.85	4,990,086	+0.38(+0.92%)
Dec 07, 2016	41.40	41.78	40.63	41.47	6,087,048	+0.09(+0.23%)
Dec 06, 2016	42.11	42.11	40.71	41.38	4,596,860	-0.65(-1.56%)
Dec 05, 2016	40.33	42.16	40.32	42.03	4,561,254	+1.04(+2.53%)
Dec 02, 2016	40.43	41.18	40.08	40.99	4,492,259	+0.51(+1.27%)
Dec 01, 2016	41.83	41.97	39.96	40.48	6,523,569	-1.17(-2.80%)
Nov 30, 2016	42.87	43.62	41.60	41.65	5,779,772	-1.10(-2.58%)
Nov 29, 2016	42.96	43.37	42.22	42.75	5,463,376	-0.32(-0.75%)
Nov 28, 2016	42.83	43.85	42.49	43.07	9,256,366	+0.87(+2.07%)
Nov 25, 2016	43.32	43.46	41.48	42.20	6,248,520	-0.83(-1.94%)
Nov 23, 2016		43.04	43.04	43.04	0	-0.04(-0.10%)
Nov 22, 2016	43.69	44.03	42.93	43.08	4,286,862	-0.41(-0.93%)
Nov 21, 2016	42.92	44.06	42.91	43.49	4,202,231	+0.62(+1.45%)
Nov 18, 2016	44.02	44.50	42.69	42.87	4,098,513	-1.12(-2.54%)
Nov 17, 2016	42.74	44.04	42.64	43.98	5,138,295	+1.24(+2.91%)
Nov 16, 2016	42.03	43.08	41.57	42.74	4,642,576	+0.38(+0.89%)
Nov 15, 2016	42.27	43.25	41.89	42.36	9,247,605	+1.89(+4.68%)
Nov 14, 2016	43.51	43.76	40.19	40.47	10,563,583	-3.09(-7.10%)
Nov 11, 2016	42.53	43.81	40.49	43.56	15,316,429	+1.11(+2.60%)
Nov 10, 2016	44.53	46.82	41.73	42.46	24,923,998	-4.32(-9.23%)
Nov 09, 2016	44.84	47.49	44.70	46.77	8,484,515	+0.54(+1.16%)
Nov 08, 2016	46.61	46.78	45.87	46.24	4,719,602	-0.41(-0.88%)
Nov 07, 2016	46.69	47.54	46.43	46.65	6,511,608	+1.44(+3.18%)
Nov 04, 2016	44.65	45.66	44.61	45.21	3,749,222	+0.00(+0.00%)
Nov 03, 2016	45.15	45.71	44.14	45.21	4,892,920	+0.09(+0.20%)
Nov 02, 2016	46.20	46.24	44.76	45.12	8,965,653	-1.13(-2.45%)
Nov 01, 2016	48.10	48.27	45.80	46.25	13,931,814	-1.48(-3.10%)
Oct 31, 2016	49.30	49.95	47.70	47.73	6,041,831	-1.48(-3.01%)
Oct 28, 2016	49.59	49.60	48.88	49.21	3,828,461	-0.39(-0.78%)
Oct 27, 2016	49.81	50.45	48.89	49.60	5,543,215	+0.24(+0.49%)
Oct 26, 2016	49.82	49.82	49.25	49.35	3,270,964	-0.72(-1.43%)
Oct 25, 2016	49.80	50.23	49.34	50.07	5,259,723	+0.45(+0.91%)
Oct 24, 2016	49.77	49.84	49.21	49.62	5,000,143	+0.68(+1.39%)
Oct 21, 2016	48.91	49.21	48.47	48.94	2,386,468	-0.18(-0.37%)
Oct 20, 2016	49.01	49.32	48.66	49.12	4,527,007	+0.11(+0.23%)
Oct 19, 2016	49.66	49.90	48.65	49.01	3,354,209	-0.31(-0.63%)
Oct 18, 2016	49.15	49.96	49.12	49.32	4,738,766	+0.83(+1.71%)
Oct 17, 2016	48.56	49.00	48.02	48.49	4,479,197	-0.05(-0.10%)
Oct 14, 2016	49.38	50.62	48.25	48.54	8,976,072	-0.11(-0.23%)
Oct 13, 2016	47.96	48.94	46.86	48.65	7,329,314	+0.10(+0.21%)
Oct 12, 2016	47.39	50.32	47.26	48.55	10,965,320	+1.34(+2.84%)
Oct 11, 2016	48.53	48.53	47.04	47.21	6,173,646	-1.33(-2.73%)
Oct 10, 2016	47.26	48.79	47.26	48.53	4,668,244	+1.56(+3.32%)
Oct 07, 2016	47.36	47.83	46.50	46.98	4,357,910	-0.56(-1.18%)
Oct 06, 2016	45.96	47.68	45.48	47.54	5,819,637	+1.46(+3.16%)
Oct 05, 2016	46.19	46.38	45.92	46.08	3,398,401	-0.09(-0.19%)
Oct 04, 2016	45.82	46.61	45.72	46.17	5,395,010	+0.69(+1.53%)

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.