Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		48.90	48.90	48.90	0	+0.27(+0.55%)
Dec 29, 2016	48.84	48.90	48.59	48.63	3,277,164	+0.55(+1.15%)
Dec 28, 2016	48.67	48.67	48.08	48.08	2,360,279	-0.28(-0.58%)
Dec 27, 2016	48.71	48.73	48.32	48.37	2,797,279	+0.13(+0.26%)
Dec 23, 2016		48.24	48.24	48.24	0	+0.05(+0.11%)
Dec 22, 2016	48.42	48.44	48.12	48.18	3,562,634	+0.17(+0.36%)
Dec 21, 2016	48.41	48.45	48.00	48.01	2,870,476	-0.30(-0.63%)
Dec 20, 2016	48.38	48.47	48.10	48.31	3,940,627	+0.22(+0.46%)
Dec 19, 2016	48.25	48.46	48.06	48.09	4,256,551	-0.10(-0.21%)
Dec 16, 2016	48.00	48.23	47.92	48.19	5,121,251	+0.48(+1.01%)
Dec 15, 2016	47.80	47.94	47.58	47.71	3,840,441	+0.08(+0.17%)
Dec 14, 2016	48.08	48.14	47.51	47.63	7,520,607	-0.19(-0.39%)
Dec 13, 2016	47.71	47.98	47.68	47.82	4,793,328	+1.20(+2.56%)
Dec 12, 2016	46.41	46.71	46.33	46.62	4,772,040	-0.20(-0.43%)
Dec 09, 2016	46.43	46.96	46.39	46.82	4,794,971	+1.44(+3.18%)
Dec 08, 2016	45.02	45.42	44.94	45.38	8,063,795	-0.69(-1.50%)
Dec 07, 2016	46.14	46.16	45.66	46.07	4,748,271	-0.23(-0.49%)
Dec 06, 2016	46.23	46.38	46.02	46.30	3,179,399	-0.01(-0.01%)
Dec 05, 2016	46.10	46.38	45.99	46.31	4,450,446	+0.54(+1.17%)
Dec 02, 2016	45.43	45.86	45.37	45.77	3,685,380	+0.28(+0.62%)
Dec 01, 2016	45.81	45.93	45.34	45.49	3,576,614	-0.68(-1.47%)
Nov 30, 2016	46.63	46.63	46.16	46.16	3,261,445	-0.13(-0.29%)
Nov 29, 2016	46.32	46.55	46.22	46.30	2,725,661	-0.08(-0.17%)
Nov 28, 2016	46.68	46.81	46.36	46.38	3,376,909	-0.34(-0.72%)
Nov 25, 2016	47.10	47.10	46.67	46.71	2,637,034	+0.52(+1.12%)
Nov 23, 2016		46.20	46.20	46.20	0	+0.48(+1.06%)
Nov 22, 2016	46.13	46.17	45.41	45.71	8,093,734	-1.37(-2.91%)
Nov 21, 2016	46.96	47.16	46.92	47.08	4,178,752	-0.34(-0.72%)
Nov 18, 2016	47.86	47.98	47.37	47.43	4,268,500	-1.28(-2.62%)
Nov 17, 2016	48.63	48.83	48.48	48.70	4,687,760	+0.23(+0.48%)
Nov 16, 2016	47.98	48.65	47.98	48.47	10,879,306	+0.19(+0.40%)
Nov 15, 2016	47.80	48.37	47.69	48.27	4,285,233	-0.09(-0.19%)
Nov 14, 2016	48.14	48.57	48.12	48.37	6,009,569	-0.97(-1.97%)
Nov 11, 2016	49.51	49.66	48.99	49.34	4,227,668	-0.39(-0.78%)
Nov 10, 2016	49.53	50.01	49.22	49.73	7,786,660	-0.15(-0.30%)
Nov 09, 2016	49.45	50.02	49.00	49.88	10,906,675	+2.02(+4.22%)
Nov 08, 2016	47.80	48.06	47.59	47.86	3,193,107	+0.26(+0.54%)
Nov 07, 2016	47.55	47.78	47.47	47.60	4,147,960	+0.44(+0.93%)
Nov 04, 2016	47.18	47.28	47.02	47.16	4,451,066	+0.22(+0.47%)
Nov 03, 2016	47.82	47.82	46.89	46.94	6,051,353	-0.90(-1.88%)
Nov 02, 2016	48.31	48.34	47.79	47.84	4,759,962	-0.06(-0.13%)
Nov 01, 2016	47.68	48.07	47.63	47.90	4,464,103	+0.22(+0.46%)
Oct 31, 2016	48.15	48.16	47.63	47.68	4,699,283	-0.03(-0.07%)
Oct 28, 2016	48.10	48.14	47.67	47.72	6,498,446	-0.36(-0.75%)
Oct 27, 2016	48.43	48.50	47.96	48.08	4,330,958	+0.32(+0.67%)
Oct 26, 2016	47.88	48.21	47.64	47.76	4,738,490	-1.01(-2.07%)
Oct 25, 2016	48.88	49.15	48.65	48.76	9,131,178	-1.89(-3.74%)
Oct 24, 2016	50.25	50.95	50.21	50.66	6,386,781	-0.06(-0.12%)
Oct 21, 2016	50.44	50.76	50.39	50.72	2,665,322	-0.26(-0.50%)
Oct 20, 2016	50.73	51.17	50.72	50.97	2,565,821	+0.18(+0.36%)
Oct 19, 2016	50.95	51.01	50.77	50.79	2,341,891	-0.44(-0.86%)
Oct 18, 2016	50.95	51.29	50.90	51.23	4,336,207	+0.49(+0.97%)
Oct 17, 2016	50.78	50.88	50.55	50.74	4,497,026	-0.34(-0.67%)
Oct 14, 2016	51.51	51.76	51.09	51.09	6,024,288	-0.45(-0.87%)
Oct 13, 2016	50.14	51.88	50.09	51.54	11,746,900	+0.26(+0.51%)
Oct 12, 2016	50.92	51.45	50.75	51.27	6,056,875	-0.30(-0.57%)
Oct 11, 2016	51.84	51.93	51.43	51.57	5,230,532	-0.63(-1.21%)
Oct 10, 2016	51.76	52.26	51.72	52.20	3,871,339	-0.36(-0.69%)
Oct 07, 2016	52.74	52.78	52.21	52.56	2,126,736	-0.11(-0.20%)
Oct 06, 2016	52.82	52.86	52.62	52.67	1,463,247	-0.46(-0.86%)
Oct 05, 2016	53.12	53.21	52.93	53.13	1,393,939	+0.18(+0.34%)
Oct 04, 2016	53.02	53.23	52.71	52.95	2,016,984	-0.09(-0.18%)

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.