Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.37	47.37	47.37	0	-0.55(-1.15%)
Dec 29, 2016	47.47	48.13	47.47	47.92	1,335,161	+0.45(+0.95%)
Dec 28, 2016	48.29	48.40	47.40	47.47	1,604,704	-0.81(-1.68%)
Dec 27, 2016	48.06	48.80	48.05	48.28	1,425,911	+0.24(+0.50%)
Dec 23, 2016		48.04	48.04	48.04	0	+0.23(+0.48%)
Dec 22, 2016	48.40	48.51	47.59	47.81	1,899,561	-0.73(-1.50%)
Dec 21, 2016	48.56	48.69	48.02	48.54	1,976,316	+0.04(+0.08%)
Dec 20, 2016	48.51	48.96	48.17	48.50	1,910,009	-0.19(-0.39%)
Dec 19, 2016	48.80	49.23	48.58	48.69	1,396,058	-0.23(-0.47%)
Dec 16, 2016	49.19	49.19	48.46	48.92	4,515,658	-0.23(-0.47%)
Dec 15, 2016	49.90	50.29	48.80	49.15	4,579,565	+1.14(+2.37%)
Dec 14, 2016	48.20	49.30	47.95	48.01	4,505,065	-0.20(-0.41%)
Dec 13, 2016	47.46	48.63	47.01	48.21	4,317,099	-0.68(-1.39%)
Dec 12, 2016	48.27	48.92	48.11	48.89	2,385,387	+0.49(+1.01%)
Dec 09, 2016	48.10	48.53	48.02	48.40	1,518,957	+0.32(+0.67%)
Dec 08, 2016	47.99	48.24	47.77	48.08	1,658,499	+0.08(+0.17%)
Dec 07, 2016	47.60	48.28	47.40	48.00	3,508,777	+0.45(+0.95%)
Dec 06, 2016	48.63	48.64	47.46	47.55	3,984,449	-0.80(-1.65%)
Dec 05, 2016	48.23	48.69	48.08	48.35	3,056,327	+0.50(+1.04%)
Dec 02, 2016	47.95	48.62	47.47	47.85	3,082,287	-0.13(-0.27%)
Dec 01, 2016	49.30	49.87	47.55	47.98	4,911,914	-1.80(-3.62%)
Nov 30, 2016	50.41	50.41	49.17	49.78	3,574,129	+0.01(+0.02%)
Nov 29, 2016	50.74	51.11	49.53	49.77	5,047,159	-1.10(-2.16%)
Nov 28, 2016	50.39	51.06	50.35	50.87	2,588,531	+0.38(+0.75%)
Nov 25, 2016	50.65	50.91	50.44	50.49	1,292,900	-0.02(-0.04%)
Nov 23, 2016		50.51	50.51	50.51	0	+0.45(+0.90%)
Nov 22, 2016	50.52	50.63	49.75	50.06	4,196,786	-0.45(-0.89%)
Nov 21, 2016	49.58	50.63	49.50	50.51	3,294,237	+0.98(+1.98%)
Nov 18, 2016	49.55	49.90	49.43	49.53	3,731,014	-0.06(-0.12%)
Nov 17, 2016	49.01	49.62	48.66	49.59	9,906,838	+0.66(+1.35%)
Nov 16, 2016	49.13	49.31	48.88	48.93	4,124,118	-0.27(-0.55%)
Nov 15, 2016	48.04	49.33	48.04	49.20	4,865,720	+0.52(+1.07%)
Nov 14, 2016	48.77	49.82	48.52	48.68	6,241,239	+0.21(+0.43%)
Nov 11, 2016	49.46	49.70	48.08	48.47	6,162,934	-0.99(-2.00%)
Nov 10, 2016	51.28	51.53	49.86	49.46	7,553,561	-1.34(-2.64%)
Nov 09, 2016	50.22	51.13	49.56	50.80	9,158,028	-1.85(-3.51%)
Nov 08, 2016	52.81	52.86	52.18	52.65	2,743,442	+0.00(+0.00%)
Nov 07, 2016	52.20	52.78	50.72	52.65	5,186,374	+0.33(+0.63%)
Nov 04, 2016	52.42	53.12	52.00	52.32	3,462,779	-0.49(-0.93%)
Nov 03, 2016	54.26	54.26	52.79	52.81	3,879,386	-0.34(-0.64%)
Nov 02, 2016	53.49	54.49	52.78	53.15	12,294,227	-4.19(-7.31%)
Nov 01, 2016	58.52	58.63	56.91	57.34	4,864,797	-1.24(-2.12%)
Oct 31, 2016	58.51	58.80	58.12	58.58	2,687,244	+0.18(+0.31%)
Oct 28, 2016	57.68	58.59	57.31	58.40	1,746,361	+0.64(+1.11%)
Oct 27, 2016	58.38	58.50	57.57	57.76	1,487,420	-0.48(-0.82%)
Oct 26, 2016	58.77	58.77	57.94	58.24	1,547,417	-0.66(-1.12%)
Oct 25, 2016	59.33	59.63	58.77	58.90	1,995,964	-0.43(-0.72%)
Oct 24, 2016	58.74	59.74	58.50	59.33	2,506,496	+0.87(+1.49%)
Oct 21, 2016	60.68	60.87	58.41	58.46	3,173,475	-2.54(-4.16%)
Oct 20, 2016	60.73	61.21	60.73	61.00	1,100,718	+0.33(+0.54%)
Oct 19, 2016	60.17	61.15	60.16	60.67	629,240	-0.48(-0.78%)
Oct 18, 2016	61.41	61.75	61.14	61.15	850,238	+0.32(+0.53%)
Oct 17, 2016	60.93	61.04	60.57	60.83	1,543,152	-0.12(-0.20%)
Oct 14, 2016	61.50	61.82	60.76	60.95	1,176,848	-0.31(-0.51%)
Oct 13, 2016	60.60	61.39	60.22	61.26	1,882,737	+0.24(+0.39%)
Oct 12, 2016	60.87	61.46	60.75	61.02	1,501,320	+0.29(+0.48%)
Oct 11, 2016	62.53	62.53	60.26	60.73	1,559,499	-1.06(-1.72%)
Oct 10, 2016	61.48	61.91	61.42	61.79	1,070,121	+0.66(+1.08%)
Oct 07, 2016	61.17	61.23	60.57	61.13	1,127,595	+0.27(+0.44%)
Oct 06, 2016	60.89	61.42	60.67	60.86	959,104	-0.39(-0.64%)
Oct 05, 2016	61.01	61.55	61.01	61.25	1,483,864	+0.33(+0.54%)
Oct 04, 2016	61.42	61.76	60.77	60.92	1,105,710	-0.50(-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.