Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2016		45.31	45.31	45.31	0	+0.05(+0.10%)
Dec 28, 2016	45.02	45.26	45.02	45.26	4,150	-0.32(-0.70%)
Dec 27, 2016	45.63	45.63	45.13	45.58	1,726	-0.24(-0.52%)
Dec 22, 2016		45.82	45.82	45.82	0	-0.51(-1.10%)
Dec 21, 2016	46.26	46.33	46.26	46.33	1,148	+0.41(+0.90%)
Dec 20, 2016	46.17	46.17	45.91	45.91	4,447	-0.74(-1.60%)
Dec 19, 2016	46.66	46.66	46.66	46.66	199	-0.52(-1.10%)
Dec 16, 2016	47.33	47.33	47.06	47.18	4,287	+0.73(+1.57%)
Dec 15, 2016	46.50	46.50	46.45	46.45	650	-0.53(-1.12%)
Dec 14, 2016	47.82	48.03	46.98	46.98	13,819	-0.81(-1.69%)
Dec 13, 2016	47.95	47.95	47.79	47.79	3,324	+0.66(+1.40%)
Dec 12, 2016	46.74	47.13	46.74	47.13	468	+0.88(+1.90%)
Dec 09, 2016	46.00	46.25	46.00	46.25	419	+0.31(+0.67%)
Dec 08, 2016	45.94	45.94	45.94	45.94	286	-0.43(-0.92%)
Dec 07, 2016	46.19	46.38	46.19	46.37	1,502	+1.19(+2.63%)
Dec 06, 2016	45.29	45.29	45.18	45.18	37,181	-0.52(-1.14%)
Dec 05, 2016	46.13	46.18	45.70	45.70	4,212	+0.07(+0.15%)
Dec 02, 2016	45.33	46.32	45.33	45.63	1,206	+0.45(+0.99%)
Dec 01, 2016	45.88	45.88	45.19	45.19	1,630	-1.23(-2.65%)
Nov 30, 2016	47.36	47.36	46.42	46.42	5,310	-0.72(-1.54%)
Nov 28, 2016		47.14	47.14	47.14	320	+0.09(+0.19%)
Nov 25, 2016	46.87	47.05	46.87	47.05	15,755	-0.13(-0.29%)
Nov 23, 2016		47.18	47.18	47.18	0	-0.03(-0.06%)
Nov 22, 2016	48.00	48.00	46.82	47.21	1,209	+0.21(+0.46%)
Nov 21, 2016	46.40	47.01	46.40	47.00	1,919	+0.59(+1.26%)
Nov 18, 2016	46.41	46.41	46.41	46.41	185	-0.31(-0.67%)
Nov 17, 2016	46.84	46.84	46.73	46.73	564	+0.11(+0.25%)
Nov 15, 2016		46.61	46.61	46.61	0	+0.53(+1.15%)
Nov 14, 2016	45.95	46.08	45.70	46.08	1,181	-0.79(-1.69%)
Nov 11, 2016	47.10	47.28	46.87	46.87	2,569	-0.41(-0.86%)
Nov 10, 2016	49.34	49.34	46.89	47.28	4,897	-2.54(-5.10%)
Nov 09, 2016	49.42	49.82	49.10	49.82	2,946	-0.53(-1.05%)
Nov 08, 2016	50.31	50.40	50.06	50.35	1,590	+0.51(+1.02%)
Nov 07, 2016	49.84	49.84	49.84	49.84	3,938	+0.08(+0.17%)
Nov 04, 2016	49.76	49.76	49.76	49.76	3,081	-0.85(-1.68%)
Nov 02, 2016		50.61	50.61	50.61	500	+0.25(+0.49%)
Nov 01, 2016	50.19	50.38	50.19	50.36	1,150	+0.18(+0.36%)
Oct 31, 2016	50.52	50.55	50.19	50.19	23,375	-0.23(-0.47%)
Oct 28, 2016	50.44	50.44	50.42	50.42	4,786	+0.28(+0.57%)
Oct 27, 2016	50.03	50.14	50.03	50.14	1,702	-0.35(-0.70%)
Oct 26, 2016	50.29	50.49	50.29	50.49	1,810	-0.03(-0.06%)
Oct 25, 2016	50.60	50.60	50.52	50.52	2,412	-0.04(-0.08%)
Oct 24, 2016	50.56	50.56	50.56	50.56	138	+0.14(+0.28%)
Oct 21, 2016	50.42	50.42	50.42	50.42	1,100	-0.33(-0.65%)
Oct 20, 2016	50.75	50.75	50.75	50.75	436	-0.77(-1.49%)
Oct 19, 2016	51.20	51.67	51.20	51.52	1,753	+0.77(+1.52%)
Oct 14, 2016		50.75	50.75	50.75	1,028	+1.60(+3.25%)
Oct 13, 2016	49.13	49.15	49.13	49.15	1,795	+0.32(+0.66%)
Oct 12, 2016	48.83	48.83	48.83	48.83	300	-0.08(-0.16%)
Oct 11, 2016	48.91	48.91	48.91	48.91	604	+0.21(+0.43%)
Oct 06, 2016		48.70	48.70	48.70	0	-0.57(-1.16%)
Oct 04, 2016		49.27	49.27	49.27	900	+0.49(+1.01%)

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.