Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		50.67	50.67	50.67	0	-0.14(-0.27%)
Dec 29, 2016	50.70	51.19	50.67	50.81	1,857,298	+0.03(+0.05%)
Dec 28, 2016	51.38	51.58	50.68	50.78	2,393,559	-0.43(-0.83%)
Dec 27, 2016	51.10	51.61	51.02	51.20	2,445,873	+0.12(+0.23%)
Dec 23, 2016		51.09	51.09	51.09	0	+0.04(+0.07%)
Dec 22, 2016	51.04	51.13	50.26	51.05	4,773,726	+0.15(+0.30%)
Dec 21, 2016	50.68	51.17	50.62	50.90	3,041,479	-0.13(-0.25%)
Dec 20, 2016	51.29	51.31	50.83	51.02	3,106,684	-0.24(-0.48%)
Dec 19, 2016	50.81	51.48	50.81	51.27	4,396,114	+0.39(+0.76%)
Dec 16, 2016	51.25	51.45	50.51	50.88	7,431,996	-0.49(-0.95%)
Dec 15, 2016	50.91	51.55	50.64	51.37	4,274,349	+0.42(+0.82%)
Dec 14, 2016	51.46	51.69	50.83	50.95	6,432,309	-0.32(-0.62%)
Dec 13, 2016	50.55	51.39	50.55	51.27	6,069,201	+0.72(+1.43%)
Dec 12, 2016	50.36	50.72	49.95	50.54	4,565,373	+0.05(+0.09%)
Dec 09, 2016	50.99	51.08	50.12	50.50	3,970,551	-0.30(-0.59%)
Dec 08, 2016	51.54	51.54	50.53	50.80	7,472,560	-0.84(-1.63%)
Dec 07, 2016	50.06	51.73	49.74	51.64	9,211,103	+1.63(+3.26%)
Dec 06, 2016	49.61	50.05	49.01	50.01	5,999,464	+0.49(+0.99%)
Dec 05, 2016	48.87	49.82	48.79	49.52	7,097,537	+0.67(+1.37%)
Dec 02, 2016	48.71	49.34	48.61	48.85	5,114,623	-0.05(-0.11%)
Dec 01, 2016	49.96	50.25	48.73	48.91	7,170,517	-0.90(-1.82%)
Nov 30, 2016	50.42	50.88	49.72	49.81	5,577,319	-0.50(-0.99%)
Nov 29, 2016	51.37	51.50	50.20	50.31	7,981,009	-1.19(-2.32%)
Nov 28, 2016	52.47	52.90	51.39	51.50	27,443,806	+3.35(+6.95%)
Nov 25, 2016	47.06	48.39	47.03	48.16	5,986,694	+1.26(+2.68%)
Nov 23, 2016		46.90	46.90	46.90	0	-1.19(-2.48%)
Nov 22, 2016	48.03	48.43	47.36	48.09	14,835,834	-1.74(-3.48%)
Nov 21, 2016	50.22	50.34	49.45	49.83	7,205,932	-0.42(-0.85%)
Nov 18, 2016	51.10	51.42	49.77	50.25	12,005,966	-0.73(-1.44%)
Nov 17, 2016	49.96	51.49	49.86	50.99	11,622,299	+0.95(+1.90%)
Nov 16, 2016	48.64	50.15	48.62	50.04	8,113,114	+1.05(+2.14%)
Nov 15, 2016	48.78	49.21	48.61	48.99	6,523,639	+0.20(+0.41%)
Nov 14, 2016	48.90	49.09	48.01	48.79	9,534,230	+0.00(+0.00%)
Nov 11, 2016	48.65	48.94	47.77	48.79	11,151,073	+0.13(+0.26%)
Nov 10, 2016	48.35	49.43	48.29	48.66	10,874,128	+0.72(+1.51%)
Nov 09, 2016	47.49	48.10	46.54	47.94	24,042,152	-1.70(-3.43%)
Nov 08, 2016	49.51	49.95	49.13	49.64	7,521,723	+0.13(+0.26%)
Nov 07, 2016	48.83	49.96	48.40	49.51	11,900,194	+2.41(+5.13%)
Nov 04, 2016	46.60	47.91	46.57	47.10	9,168,670	+0.39(+0.83%)
Nov 03, 2016	46.59	46.97	46.47	46.71	5,979,757	+0.22(+0.47%)
Nov 02, 2016	46.56	47.20	46.32	46.49	3,864,181	-0.08(-0.17%)
Nov 01, 2016	47.02	47.02	46.23	46.57	4,557,525	+0.14(+0.29%)
Oct 31, 2016	46.94	47.01	46.27	46.44	4,275,372	-0.20(-0.43%)
Oct 28, 2016	46.59	46.99	46.48	46.64	6,681,572	+0.24(+0.53%)
Oct 27, 2016	46.16	46.57	45.99	46.39	4,180,136	+0.39(+0.85%)
Oct 26, 2016	45.71	46.23	45.61	46.00	3,744,703	+0.21(+0.45%)
Oct 25, 2016	45.57	46.16	45.50	45.80	8,531,744	+0.17(+0.38%)
Oct 24, 2016	45.40	46.03	45.32	45.62	7,323,170	+0.67(+1.49%)
Oct 21, 2016	45.15	45.23	44.63	44.95	5,158,531	-0.33(-0.74%)
Oct 20, 2016	45.85	45.85	44.96	45.29	6,285,258	-0.28(-0.62%)
Oct 19, 2016	45.61	45.98	45.44	45.57	3,578,335	+0.15(+0.34%)
Oct 18, 2016	45.46	45.79	44.95	45.42	4,699,220	+0.11(+0.24%)
Oct 17, 2016	45.66	46.05	45.27	45.31	3,705,529	-0.22(-0.48%)
Oct 14, 2016	45.85	46.72	45.52	45.52	6,939,258	-0.82(-1.78%)
Oct 13, 2016	45.03	46.46	44.93	46.35	10,005,096	+1.15(+2.54%)
Oct 12, 2016	46.07	46.07	44.98	45.20	4,158,720	+0.08(+0.18%)
Oct 11, 2016	45.55	45.72	44.80	45.12	4,130,664	-0.51(-1.11%)
Oct 10, 2016	45.91	46.08	45.54	45.62	3,087,679	+0.09(+0.20%)
Oct 07, 2016	46.37	46.46	45.47	45.53	4,239,823	-0.78(-1.68%)
Oct 06, 2016	46.19	46.49	45.78	46.31	4,514,638	+0.28(+0.61%)
Oct 05, 2016	45.54	46.51	45.27	46.03	5,810,945	+0.73(+1.62%)
Oct 04, 2016	46.21	46.35	45.14	45.30	8,637,303	-0.28(-0.62%)

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.