Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		52.44	52.44	52.44	0	-0.79(-1.48%)
Dec 29, 2016	53.27	53.60	53.07	53.23	502,743	+0.09(+0.17%)
Dec 28, 2016	53.51	53.74	52.76	53.14	663,464	-0.09(-0.17%)
Dec 27, 2016	53.49	53.67	53.16	53.23	666,207	-0.36(-0.67%)
Dec 23, 2016		53.59	53.59	53.59	0	-0.45(-0.83%)
Dec 22, 2016	54.76	54.76	53.70	54.04	986,984	-0.60(-1.10%)
Dec 21, 2016	54.55	55.20	54.48	54.64	1,042,718	-0.05(-0.09%)
Dec 20, 2016	54.97	55.83	54.56	54.69	870,268	+0.00(+0.00%)
Dec 19, 2016	55.64	55.84	54.37	54.69	1,804,012	-0.75(-1.35%)
Dec 16, 2016	53.55	56.13	53.50	55.44	5,349,435	+1.86(+3.47%)
Dec 15, 2016	53.57	53.95	53.10	53.58	696,047	+0.29(+0.54%)
Dec 14, 2016	53.61	53.94	53.17	53.29	847,390	-0.43(-0.80%)
Dec 13, 2016	53.34	53.96	52.91	53.72	723,410	+0.52(+0.98%)
Dec 12, 2016	53.97	54.11	52.69	53.20	914,850	-0.79(-1.46%)
Dec 09, 2016	54.35	54.51	53.75	53.99	893,740	-0.32(-0.59%)
Dec 08, 2016	54.28	54.70	54.00	54.31	638,652	+0.13(+0.24%)
Dec 07, 2016	53.62	54.22	53.29	54.18	739,306	+0.71(+1.33%)
Dec 06, 2016	53.18	53.57	52.79	53.47	935,380	+0.19(+0.36%)
Dec 05, 2016	54.41	54.73	53.02	53.28	1,400,005	-0.99(-1.82%)
Dec 02, 2016	53.94	54.67	53.94	54.27	683,133	-0.12(-0.22%)
Dec 01, 2016	54.31	54.58	53.77	54.39	800,043	+0.10(+0.18%)
Nov 30, 2016	54.31	54.47	53.75	54.29	1,061,767	+0.10(+0.18%)
Nov 29, 2016	54.01	54.41	53.89	54.19	1,044,784	+0.43(+0.80%)
Nov 28, 2016	53.68	54.04	53.27	53.76	1,149,367	-0.23(-0.43%)
Nov 25, 2016	54.00	54.16	53.60	53.99	450,853	+0.04(+0.07%)
Nov 23, 2016		53.95	53.95	53.95	0	+0.49(+0.92%)
Nov 22, 2016	53.11	53.66	52.65	53.46	2,071,419	+0.61(+1.15%)
Nov 21, 2016	51.17	53.03	51.00	52.85	2,600,103	+1.95(+3.83%)
Nov 18, 2016	49.84	51.00	49.72	50.90	1,058,808	+0.99(+1.98%)
Nov 17, 2016	49.69	50.34	49.65	49.91	822,545	-0.26(-0.52%)
Nov 16, 2016	50.07	51.13	50.07	50.17	1,446,854	-0.09(-0.18%)
Nov 15, 2016	49.24	50.44	48.93	50.26	1,000,180	+1.10(+2.24%)
Nov 14, 2016	49.00	49.84	49.00	49.16	1,494,394	+0.31(+0.63%)
Nov 11, 2016	48.68	49.37	48.53	48.85	804,605	+0.12(+0.25%)
Nov 10, 2016	49.46	49.84	48.39	48.73	1,013,611	-0.80(-1.62%)
Nov 09, 2016	47.65	49.77	47.35	49.53	1,000,388	+1.36(+2.82%)
Nov 08, 2016	47.80	48.49	47.56	48.17	725,100	+0.17(+0.35%)
Nov 07, 2016	47.72	48.32	47.31	48.00	1,116,744	+1.22(+2.61%)
Nov 04, 2016	46.71	47.49	46.55	46.78	1,293,964	-0.02(-0.04%)
Nov 03, 2016	47.35	47.69	46.78	46.80	843,251	-0.54(-1.14%)
Nov 02, 2016	47.62	47.74	47.07	47.34	1,390,781	-0.30(-0.63%)
Nov 01, 2016	48.51	48.55	47.55	47.64	891,063	-0.72(-1.49%)
Oct 31, 2016	48.85	49.20	48.36	48.36	1,138,925	-0.63(-1.29%)
Oct 28, 2016	48.65	49.26	48.65	48.99	773,367	+0.23(+0.47%)
Oct 27, 2016	48.12	48.87	47.87	48.76	1,413,345	+0.89(+1.86%)
Oct 26, 2016	48.14	48.14	47.74	47.87	1,494,623	-0.30(-0.62%)
Oct 25, 2016	48.67	48.70	48.02	48.17	1,137,557	-0.72(-1.47%)
Oct 24, 2016	48.96	49.37	48.83	48.89	1,375,260	-0.04(-0.08%)
Oct 21, 2016	49.25	49.58	48.71	48.93	1,988,227	-0.45(-0.91%)
Oct 20, 2016	48.02	49.95	47.62	49.38	4,240,093	-1.62(-3.18%)
Oct 19, 2016	50.30	51.15	50.08	51.00	2,652,193	+0.94(+1.88%)
Oct 18, 2016	51.13	51.13	50.05	50.06	1,669,702	-0.60(-1.18%)
Oct 17, 2016	50.36	50.98	50.21	50.66	1,594,453	-0.67(-1.31%)
Oct 14, 2016	51.26	51.56	50.95	51.33	1,180,416	+0.48(+0.94%)
Oct 13, 2016	51.07	51.25	50.76	50.85	1,060,401	-0.48(-0.94%)
Oct 12, 2016	51.07	51.43	50.85	51.33	694,648	+0.32(+0.63%)
Oct 11, 2016	51.74	51.79	50.84	51.01	962,768	-0.71(-1.37%)
Oct 10, 2016	51.29	51.86	51.20	51.72	732,639	+0.72(+1.41%)
Oct 07, 2016	51.42	51.44	50.85	51.00	1,189,008	-0.26(-0.51%)
Oct 06, 2016	50.93	51.50	50.53	51.26	919,685	+0.35(+0.69%)
Oct 05, 2016	51.55	51.55	50.65	50.91	1,843,195	-0.43(-0.84%)
Oct 04, 2016	52.13	52.30	50.97	51.34	1,436,682	-0.44(-0.85%)

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.