Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		54.37	54.37	54.37	0	-0.24(-0.44%)
Dec 29, 2016	55.38	56.28	53.98	54.61	381,599	-0.92(-1.65%)
Dec 28, 2016	58.43	59.00	55.34	55.53	823,459	-3.31(-5.62%)
Dec 27, 2016	56.20	58.91	56.20	58.84	391,721	+2.87(+5.13%)
Dec 23, 2016		55.96	55.96	55.96	0	+0.87(+1.58%)
Dec 22, 2016	56.06	56.78	55.09	55.09	407,573	-0.92(-1.64%)
Dec 21, 2016	57.22	57.36	55.87	56.01	262,626	-1.06(-1.86%)
Dec 20, 2016	57.46	58.62	56.83	57.07	458,980	-0.19(-0.34%)
Dec 19, 2016	55.05	57.36	54.71	57.27	463,730	+2.12(+3.85%)
Dec 16, 2016	57.36	57.80	55.10	55.14	525,992	-1.98(-3.47%)
Dec 15, 2016	55.67	58.09	55.38	57.12	426,293	+1.55(+2.78%)
Dec 14, 2016	57.07	57.46	55.19	55.58	507,401	-1.69(-2.95%)
Dec 13, 2016	56.35	58.03	56.20	57.27	580,685	+1.06(+1.89%)
Dec 12, 2016	59.78	60.07	55.82	56.20	933,110	-3.52(-5.90%)
Dec 09, 2016	57.27	59.92	57.11	59.73	877,355	+2.80(+4.92%)
Dec 08, 2016	54.22	56.98	54.03	56.93	525,669	+2.90(+5.36%)
Dec 07, 2016	53.60	54.37	53.31	54.03	355,000	+0.24(+0.45%)
Dec 06, 2016	53.40	54.25	52.97	53.79	394,678	+0.39(+0.72%)
Dec 05, 2016	52.44	53.98	52.34	53.40	355,103	+1.45(+2.79%)
Dec 02, 2016	52.29	52.87	51.81	51.96	322,203	-0.19(-0.37%)
Dec 01, 2016	52.78	53.55	51.23	52.15	542,622	-0.63(-1.19%)
Nov 30, 2016	52.00	52.92	50.31	52.78	624,489	+0.87(+1.67%)
Nov 29, 2016	53.69	53.84	51.71	51.91	574,148	-1.74(-3.24%)
Nov 28, 2016	55.53	56.01	53.17	53.65	727,567	-1.79(-3.22%)
Nov 25, 2016	55.53	55.58	54.59	55.43	238,199	+0.10(+0.17%)
Nov 23, 2016		55.34	55.34	55.34	0	-0.34(-0.61%)
Nov 22, 2016	56.49	56.59	55.48	55.67	459,448	-0.24(-0.43%)
Nov 21, 2016	56.25	56.78	55.34	55.91	398,499	-0.19(-0.34%)
Nov 18, 2016	56.01	57.32	55.58	56.11	399,454	+0.27(+0.48%)
Nov 17, 2016	56.45	56.78	55.38	55.84	652,501	-0.70(-1.24%)
Nov 16, 2016	58.28	59.54	56.35	56.54	529,715	-1.93(-3.30%)
Nov 15, 2016	60.12	60.21	56.74	58.47	972,317	-1.59(-2.65%)
Nov 14, 2016	60.98	62.05	58.52	60.07	735,478	-0.63(-1.03%)
Nov 11, 2016	54.61	60.98	54.56	60.69	1,157,932	+6.37(+11.73%)
Nov 10, 2016	54.71	56.69	54.13	54.32	781,621	+0.43(+0.81%)
Nov 09, 2016	52.63	54.51	51.86	53.89	547,795	-0.24(-0.45%)
Nov 08, 2016	53.40	54.61	52.92	54.13	475,897	+0.72(+1.36%)
Nov 07, 2016	52.87	53.57	51.96	53.40	580,081	+1.74(+3.36%)
Nov 04, 2016	49.01	53.79	48.82	51.67	1,018,853	+1.50(+2.98%)
Nov 03, 2016	49.54	50.70	49.06	50.17	978,795	+1.11(+2.26%)
Nov 02, 2016	49.88	51.62	49.01	49.06	455,447	-0.77(-1.55%)
Nov 01, 2016	50.02	50.82	48.94	49.83	689,525	-0.10(-0.19%)
Oct 31, 2016	48.53	50.36	48.00	49.93	613,502	+1.83(+3.79%)
Oct 28, 2016	47.97	49.31	47.75	48.10	573,775	+0.07(+0.14%)
Oct 27, 2016	48.33	48.47	47.51	48.03	451,238	+0.19(+0.40%)
Oct 26, 2016	47.88	48.28	47.63	47.84	576,432	-0.15(-0.32%)
Oct 25, 2016	49.06	49.28	47.88	48.00	379,905	-0.98(-2.01%)
Oct 24, 2016	48.39	49.30	48.39	48.98	475,485	+1.09(+2.28%)
Oct 21, 2016	48.14	48.35	47.57	47.89	313,922	-0.81(-1.67%)
Oct 20, 2016	48.35	49.06	48.14	48.70	257,326	+0.08(+0.16%)
Oct 19, 2016	48.55	49.07	47.69	48.62	460,766	+0.13(+0.26%)
Oct 18, 2016	48.12	48.67	47.67	48.50	434,393	+0.93(+1.95%)
Oct 17, 2016	47.56	48.22	47.51	47.57	480,307	+0.04(+0.08%)
Oct 14, 2016	48.52	48.93	47.34	47.53	436,744	-0.52(-1.09%)
Oct 13, 2016	47.16	48.26	46.24	48.05	737,996	+0.28(+0.59%)
Oct 12, 2016	48.89	49.53	47.61	47.77	727,770	-0.94(-1.92%)
Oct 11, 2016	51.18	51.38	47.53	48.71	1,692,440	-2.71(-5.28%)
Oct 10, 2016	50.99	51.82	50.99	51.42	359,919	+0.70(+1.37%)
Oct 07, 2016	50.70	51.31	50.37	50.73	700,029	-0.04(-0.08%)
Oct 06, 2016	50.49	50.91	49.49	50.77	581,111	+0.19(+0.38%)
Oct 05, 2016	51.24	51.31	49.85	50.57	716,594	-0.32(-0.63%)
Oct 04, 2016	53.58	53.65	50.34	50.89	1,175,392	-2.83(-5.27%)

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.