Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.50	46.50	46.50	0	-0.34(-0.72%)
Dec 29, 2016	46.83	47.23	46.61	46.84	2,322,277	+0.03(+0.06%)
Dec 28, 2016	47.15	47.53	46.72	46.81	3,414,321	-0.30(-0.63%)
Dec 27, 2016	47.08	47.38	46.90	47.11	2,008,707	+0.04(+0.08%)
Dec 23, 2016		47.07	47.07	47.07	0	+0.19(+0.40%)
Dec 22, 2016	47.32	47.61	46.73	46.89	2,688,332	-0.37(-0.79%)
Dec 21, 2016	47.37	47.66	47.14	47.26	4,238,108	-0.22(-0.47%)
Dec 20, 2016	47.17	47.76	47.04	47.48	3,966,263	+0.50(+1.07%)
Dec 19, 2016	46.90	47.15	46.39	46.98	3,684,754	+0.39(+0.84%)
Dec 16, 2016	47.34	47.71	46.55	46.59	8,198,650	-0.62(-1.30%)
Dec 15, 2016	46.12	47.88	46.09	47.20	9,803,673	+1.22(+2.66%)
Dec 14, 2016	46.19	46.65	45.63	45.98	6,345,094	-0.25(-0.54%)
Dec 13, 2016	46.16	47.05	46.14	46.23	7,030,042	+0.17(+0.36%)
Dec 12, 2016	46.06	46.36	45.65	46.07	9,432,722	-0.39(-0.84%)
Dec 09, 2016	46.55	47.29	45.93	46.46	7,181,621	+0.18(+0.38%)
Dec 08, 2016	46.63	46.63	45.94	46.28	7,119,571	-0.23(-0.50%)
Dec 07, 2016	44.52	46.54	44.23	46.51	8,291,069	+2.02(+4.55%)
Dec 06, 2016	44.22	44.69	44.00	44.49	4,901,282	+0.66(+1.51%)
Dec 05, 2016	44.77	45.12	43.80	43.83	5,084,653	-0.78(-1.75%)
Dec 02, 2016	44.11	44.92	44.04	44.61	5,202,127	+0.78(+1.78%)
Dec 01, 2016	43.16	44.17	43.00	43.83	6,007,301	+0.43(+0.99%)
Nov 30, 2016	42.92	44.07	41.62	43.40	7,132,527	-0.59(-1.33%)
Nov 29, 2016	44.28	44.53	43.96	43.98	4,782,515	-0.26(-0.59%)
Nov 28, 2016	44.14	44.48	43.90	44.24	4,540,469	+0.07(+0.15%)
Nov 25, 2016	44.05	44.61	43.97	44.18	2,684,119	+0.07(+0.17%)
Nov 23, 2016		44.11	44.11	44.11	0	+0.25(+0.57%)
Nov 22, 2016	44.40	44.68	43.53	43.85	7,948,903	-0.24(-0.55%)
Nov 21, 2016	43.84	44.39	43.74	44.10	7,261,150	+0.28(+0.64%)
Nov 18, 2016	43.68	43.99	43.46	43.82	7,285,095	+0.34(+0.79%)
Nov 17, 2016	42.54	43.52	42.22	43.47	6,352,597	+0.78(+1.83%)
Nov 16, 2016	42.87	43.15	42.32	42.69	6,983,928	-0.37(-0.86%)
Nov 15, 2016	43.34	44.04	42.53	43.06	10,655,197	+0.84(+1.98%)
Nov 14, 2016	40.87	42.32	40.86	42.22	11,946,420	+1.41(+3.44%)
Nov 11, 2016	40.50	40.83	40.04	40.82	8,492,630	+0.19(+0.46%)
Nov 10, 2016	39.70	40.83	39.65	40.63	11,090,042	+1.18(+3.00%)
Nov 09, 2016	37.99	39.53	37.94	39.45	9,099,738	+0.41(+1.05%)
Nov 08, 2016	38.70	39.11	38.38	39.04	9,432,617	+0.34(+0.87%)
Nov 07, 2016	38.17	38.70	37.90	38.70	8,313,833	+1.11(+2.95%)
Nov 04, 2016	36.95	38.11	36.83	37.60	7,833,893	+0.63(+1.71%)
Nov 03, 2016	37.08	37.60	36.79	36.96	5,571,597	+0.08(+0.23%)
Nov 02, 2016	36.84	37.33	36.71	36.88	7,186,835	-0.07(-0.18%)
Nov 01, 2016	37.22	37.63	36.62	36.95	8,597,121	-0.34(-0.92%)
Oct 31, 2016	36.77	37.68	36.45	37.29	8,749,773	+0.81(+2.22%)
Oct 28, 2016	36.58	37.09	36.27	36.48	11,085,178	-0.06(-0.15%)
Oct 27, 2016	35.85	36.85	35.06	36.54	23,631,236	+0.78(+2.19%)
Oct 26, 2016		37.04	34.37	35.75	47,066,296	-3.31(-8.46%)
Oct 25, 2016	39.24	39.78	38.84	39.06	11,922,821	-0.35(-0.90%)
Oct 24, 2016	39.59	39.97	39.29	39.41	5,704,556	-0.09(-0.24%)
Oct 21, 2016	39.02	39.53	38.87	39.51	5,851,659	+0.13(+0.33%)
Oct 20, 2016	39.24	39.54	38.88	39.38	8,391,694	+0.04(+0.09%)
Oct 19, 2016	38.86	39.48	38.70	39.34	6,803,826	+0.53(+1.37%)
Oct 18, 2016	38.70	39.09	38.35	38.81	9,403,763	+0.41(+1.07%)
Oct 17, 2016	38.55	39.29	38.32	38.40	5,917,752	-0.07(-0.19%)
Oct 14, 2016	38.73	39.49	38.28	38.47	7,836,956	-0.06(-0.15%)
Oct 13, 2016	36.95	38.75	36.43	38.53	11,928,195	+1.28(+3.42%)
Oct 12, 2016	37.38	37.60	36.99	37.25	7,125,957	+0.20(+0.55%)
Oct 11, 2016	37.27	37.55	36.79	37.05	9,801,698	+0.02(+0.05%)
Oct 10, 2016	35.85	37.20	35.81	37.03	8,393,342	+1.21(+3.38%)
Oct 07, 2016	36.44	36.50	35.55	35.82	7,446,094	-0.65(-1.79%)
Oct 06, 2016	36.36	36.61	36.02	36.47	5,173,288	+0.07(+0.18%)
Oct 05, 2016	36.33	36.70	36.15	36.41	4,534,172	-0.06(-0.15%)
Oct 04, 2016	37.54	37.70	36.40	36.46	11,472,934	-0.54(-1.46%)

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.