Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.84	45.84	45.84	0	+0.34(+0.75%)
Dec 29, 2016	45.77	45.95	45.29	45.50	315,231	-0.15(-0.33%)
Dec 28, 2016	46.18	46.46	45.61	45.65	320,901	-0.41(-0.89%)
Dec 27, 2016	46.00	46.30	45.85	46.06	190,993	+0.14(+0.30%)
Dec 23, 2016		45.92	45.92	45.92	0	+0.14(+0.31%)
Dec 22, 2016	45.53	45.90	45.32	45.78	257,740	+0.42(+0.93%)
Dec 21, 2016	45.22	45.49	45.12	45.36	308,972	+0.21(+0.47%)
Dec 20, 2016	45.40	45.61	45.05	45.15	465,720	-0.25(-0.55%)
Dec 19, 2016	45.60	45.63	45.26	45.40	294,470	-0.24(-0.53%)
Dec 16, 2016	45.12	45.75	44.81	45.64	577,314	+0.71(+1.58%)
Dec 15, 2016	44.37	45.15	44.37	44.93	412,657	+0.30(+0.67%)
Dec 14, 2016	45.13	45.22	44.44	44.63	589,400	-0.54(-1.20%)
Dec 13, 2016	45.05	45.59	44.92	45.17	546,387	+0.47(+1.05%)
Dec 12, 2016	45.75	45.86	44.19	44.70	683,999	-0.80(-1.76%)
Dec 09, 2016	45.64	45.82	45.45	45.50	1,224,143	-0.02(-0.04%)
Dec 08, 2016	45.35	45.55	45.17	45.52	487,892	+0.29(+0.64%)
Dec 07, 2016	44.05	45.28	43.80	45.23	604,539	+1.25(+2.84%)
Dec 06, 2016	43.12	44.15	43.06	43.98	1,163,878	+0.70(+1.62%)
Dec 05, 2016	41.84	43.28	41.80	43.28	308,732	+1.44(+3.44%)
Dec 02, 2016	41.76	42.13	41.66	41.84	297,084	+0.17(+0.41%)
Dec 01, 2016	42.85	42.95	41.61	41.67	545,133	-0.82(-1.93%)
Nov 30, 2016	44.23	44.25	42.48	42.49	535,463	-0.56(-1.30%)
Nov 29, 2016	42.98	43.33	42.47	43.05	634,041	+0.07(+0.16%)
Nov 28, 2016	43.92	43.92	42.91	42.98	336,103	-0.74(-1.69%)
Nov 25, 2016	44.16	44.16	43.52	43.72	95,004	-0.45(-1.02%)
Nov 23, 2016		44.17	44.17	44.17	0	+0.25(+0.57%)
Nov 22, 2016	43.52	44.24	43.46	43.92	547,844	+0.33(+0.76%)
Nov 21, 2016	42.19	43.61	42.12	43.59	795,015	+1.79(+4.28%)
Nov 18, 2016	41.67	42.30	41.53	41.80	453,782	+0.18(+0.43%)
Nov 17, 2016	41.30	41.92	41.30	41.62	423,568	+0.34(+0.82%)
Nov 16, 2016	41.85	41.88	41.14	41.28	338,304	-0.57(-1.36%)
Nov 15, 2016	41.67	42.28	41.51	41.85	398,232	+0.49(+1.18%)
Nov 14, 2016	40.35	41.44	40.33	41.36	489,401	+1.01(+2.50%)
Nov 11, 2016	40.69	40.70	40.19	40.35	526,057	-0.59(-1.44%)
Nov 10, 2016	41.81	42.03	40.91	40.94	462,090	-0.51(-1.23%)
Nov 09, 2016	40.36	41.78	40.33	41.45	468,606	+0.31(+0.75%)
Nov 08, 2016	41.48	41.75	41.10	41.14	396,961	-0.38(-0.92%)
Nov 07, 2016	41.77	42.01	41.48	41.52	615,841	+0.04(+0.10%)
Nov 04, 2016	41.40	42.02	41.35	41.48	427,103	-0.02(-0.05%)
Nov 03, 2016	41.28	41.95	41.10	41.50	430,444	+0.35(+0.85%)
Nov 02, 2016	42.46	43.00	41.13	41.15	501,628	-1.60(-3.74%)
Nov 01, 2016	42.74	42.91	42.25	42.75	503,275	+0.11(+0.26%)
Oct 31, 2016	43.14	43.14	42.42	42.64	456,851	-0.39(-0.91%)
Oct 28, 2016	43.76	43.88	42.88	43.03	507,327	-0.73(-1.67%)
Oct 27, 2016	43.71	44.35	43.64	43.76	677,287	+0.15(+0.34%)
Oct 26, 2016	43.66	43.80	43.28	43.61	658,577	-0.26(-0.59%)
Oct 25, 2016	44.26	44.30	43.82	43.87	480,324	-0.55(-1.24%)
Oct 24, 2016	44.60	44.62	43.78	44.42	410,869	-0.18(-0.40%)
Oct 21, 2016	44.68	44.81	44.13	44.60	387,395	-0.07(-0.16%)
Oct 20, 2016	44.40	44.70	43.96	44.67	476,775	+0.07(+0.16%)
Oct 19, 2016	44.43	44.89	44.30	44.60	306,170	+0.27(+0.61%)
Oct 18, 2016	44.21	44.72	44.11	44.33	355,636	+0.25(+0.57%)
Oct 17, 2016	43.78	44.19	43.66	44.08	302,231	+0.35(+0.80%)
Oct 14, 2016	43.42	43.77	43.18	43.73	412,884	+0.54(+1.25%)
Oct 13, 2016	42.88	43.50	42.30	43.19	409,724	+0.18(+0.42%)
Oct 12, 2016	42.58	43.22	42.38	43.01	465,550	+0.38(+0.89%)
Oct 11, 2016	42.85	42.85	42.27	42.63	449,549	-0.27(-0.63%)
Oct 10, 2016	42.91	43.08	42.75	42.90	658,363	+0.20(+0.47%)
Oct 07, 2016	42.59	42.94	42.52	42.70	471,785	+0.23(+0.54%)
Oct 06, 2016	42.15	42.55	41.92	42.47	589,893	+0.35(+0.83%)
Oct 05, 2016	42.13	42.31	41.95	42.12	697,885	+0.21(+0.50%)
Oct 04, 2016	42.90	42.93	41.63	41.91	563,847	-1.04(-2.42%)

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.