Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.87	41.87	41.87	0	-0.40(-0.94%)
Dec 29, 2016	42.38	42.67	41.93	42.26	185,167	-0.11(-0.25%)
Dec 28, 2016	43.28	43.29	42.28	42.37	126,936	-0.41(-0.97%)
Dec 27, 2016	42.99	43.22	42.59	42.79	212,501	-0.10(-0.23%)
Dec 23, 2016		42.89	42.89	42.89	0	-0.05(-0.12%)
Dec 22, 2016	43.53	43.53	42.73	42.94	200,581	-0.49(-1.13%)
Dec 21, 2016	43.43	43.74	43.32	43.42	265,510	+0.07(+0.15%)
Dec 20, 2016	44.22	44.40	43.26	43.36	366,385	-0.75(-1.69%)
Dec 19, 2016	43.34	44.13	43.20	44.10	344,257	+0.52(+1.20%)
Dec 16, 2016	44.20	44.36	43.49	43.58	628,481	-0.48(-1.09%)
Dec 15, 2016	43.65	44.29	43.52	44.06	303,393	+0.29(+0.66%)
Dec 14, 2016	44.02	44.38	43.71	43.77	616,149	-0.17(-0.40%)
Dec 13, 2016	44.29	44.39	43.50	43.95	339,809	-0.16(-0.36%)
Dec 12, 2016	44.64	44.93	44.07	44.10	316,994	-0.40(-0.89%)
Dec 09, 2016	44.74	44.74	44.20	44.50	400,697	-0.27(-0.61%)
Dec 08, 2016	43.26	44.80	43.26	44.77	399,914	+1.74(+4.04%)
Dec 07, 2016	42.38	43.27	42.38	43.03	698,759	+0.69(+1.62%)
Dec 06, 2016	42.03	42.59	41.97	42.35	586,419	+0.10(+0.24%)
Dec 05, 2016	42.71	42.89	42.21	42.25	570,756	-0.02(-0.04%)
Dec 02, 2016	42.18	42.36	42.04	42.26	323,666	+0.13(+0.31%)
Dec 01, 2016	42.39	42.56	41.75	42.13	501,430	-0.06(-0.14%)
Nov 30, 2016	42.21	42.51	41.92	42.19	600,099	+0.38(+0.91%)
Nov 29, 2016	42.36	42.54	41.70	41.81	531,892	-0.83(-1.94%)
Nov 28, 2016	42.79	42.94	42.50	42.64	457,234	-0.24(-0.56%)
Nov 25, 2016	42.79	43.07	42.58	42.88	295,872	+0.25(+0.58%)
Nov 23, 2016		42.63	42.63	42.63	0	-0.42(-0.98%)
Nov 22, 2016	43.03	43.42	42.92	43.05	572,232	-0.02(-0.04%)
Nov 21, 2016	43.11	43.38	42.97	43.07	405,783	+0.36(+0.85%)
Nov 18, 2016	42.71	42.80	42.48	42.71	460,533	+0.07(+0.15%)
Nov 17, 2016	42.14	42.70	41.91	42.64	410,689	+0.82(+1.95%)
Nov 16, 2016	42.64	42.87	41.78	41.82	426,369	-1.05(-2.44%)
Nov 15, 2016	42.39	43.00	42.15	42.87	473,487	+0.30(+0.72%)
Nov 14, 2016	42.11	42.60	41.96	42.57	567,609	+1.00(+2.42%)
Nov 11, 2016	41.62	41.83	40.93	41.56	353,586	-0.15(-0.36%)
Nov 10, 2016	41.91	42.20	41.67	41.71	438,949	+0.21(+0.50%)
Nov 09, 2016	39.77	41.65	39.52	41.50	610,433	+1.27(+3.15%)
Nov 08, 2016	39.91	40.52	39.74	40.23	499,902	+0.08(+0.21%)
Nov 07, 2016	40.65	40.65	39.99	40.15	455,071	+0.44(+1.12%)
Nov 04, 2016	40.19	40.28	39.66	39.71	932,642	-0.54(-1.33%)
Nov 03, 2016	40.73	41.07	40.22	40.24	558,932	-0.54(-1.31%)
Nov 02, 2016	41.26	41.40	40.61	40.78	598,674	-0.73(-1.77%)
Nov 01, 2016	42.38	42.44	40.78	41.51	1,007,344	-1.43(-3.34%)
Oct 31, 2016	42.93	43.09	42.64	42.94	447,398	+0.12(+0.27%)
Oct 28, 2016	42.80	43.35	42.39	42.83	466,856	-0.02(-0.04%)
Oct 27, 2016	42.85	42.86	42.24	42.85	388,827	+0.27(+0.64%)
Oct 26, 2016	42.08	42.98	42.02	42.57	373,520	+0.28(+0.66%)
Oct 25, 2016	42.93	42.93	42.25	42.29	193,266	-0.63(-1.48%)
Oct 24, 2016	43.16	43.16	42.60	42.93	229,767	+0.29(+0.68%)
Oct 21, 2016	42.31	42.85	42.04	42.64	223,501	+0.05(+0.12%)
Oct 20, 2016	42.31	42.95	42.29	42.59	339,177	+0.00(+0.00%)
Oct 19, 2016	42.60	42.64	42.10	42.59	363,401	+0.18(+0.43%)
Oct 18, 2016	42.82	42.82	42.12	42.41	214,899	+0.27(+0.65%)
Oct 17, 2016	41.91	42.40	41.91	42.14	194,937	+0.34(+0.81%)
Oct 14, 2016	41.83	41.97	41.42	41.80	334,416	+0.29(+0.69%)
Oct 13, 2016	41.65	41.65	41.19	41.51	458,725	-0.74(-1.75%)
Oct 12, 2016	42.12	42.51	41.96	42.25	312,263	+0.18(+0.43%)
Oct 11, 2016	42.50	42.50	41.60	42.07	417,219	-0.60(-1.41%)
Oct 10, 2016	42.58	43.49	42.50	42.67	304,121	+0.09(+0.21%)
Oct 07, 2016	44.12	44.12	42.39	42.58	467,370	-1.32(-3.00%)
Oct 06, 2016	43.04	44.09	42.90	43.90	334,413	+0.72(+1.68%)
Oct 05, 2016	43.46	43.51	43.08	43.18	497,348	+0.15(+0.34%)
Oct 04, 2016	43.14	43.41	42.77	43.03	448,152	+0.03(+0.08%)

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.