Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		48.63	48.63	48.63	0	-0.17(-0.35%)
Dec 29, 2016	48.72	49.13	48.57	48.80	366,822	+0.00(+0.00%)
Dec 28, 2016	49.39	49.48	48.64	48.80	362,994	-0.58(-1.17%)
Dec 27, 2016	49.56	49.71	49.17	49.38	532,305	+0.05(+0.11%)
Dec 23, 2016		49.32	49.32	49.32	0	+0.67(+1.37%)
Dec 22, 2016	49.54	49.56	48.59	48.65	1,141,734	-0.53(-1.07%)
Dec 21, 2016	49.35	49.50	48.93	49.18	818,170	-0.04(-0.09%)
Dec 20, 2016	49.13	49.44	49.03	49.22	695,452	+0.19(+0.38%)
Dec 19, 2016	48.59	49.41	48.40	49.04	845,818	+0.43(+0.88%)
Dec 16, 2016	48.26	49.12	48.26	48.61	1,804,299	+0.42(+0.87%)
Dec 15, 2016	47.51	48.49	47.32	48.19	824,126	+0.68(+1.43%)
Dec 14, 2016	48.40	48.54	47.46	47.51	1,034,907	-0.90(-1.86%)
Dec 13, 2016	49.42	49.73	48.20	48.41	1,299,591	-0.82(-1.67%)
Dec 12, 2016	49.96	50.03	48.94	49.23	1,439,372	-0.72(-1.45%)
Dec 09, 2016	49.77	50.20	49.46	49.95	1,086,258	+0.22(+0.45%)
Dec 08, 2016	48.66	49.80	48.42	49.73	1,159,351	+1.07(+2.20%)
Dec 07, 2016	47.21	48.67	47.09	48.66	1,330,944	+1.51(+3.20%)
Dec 06, 2016	46.85	47.48	46.58	47.16	1,170,280	+0.42(+0.90%)
Dec 05, 2016	45.72	47.13	45.45	46.74	1,869,730	+1.36(+3.01%)
Dec 02, 2016	45.81	46.09	45.29	45.37	940,519	-0.59(-1.28%)
Dec 01, 2016	44.75	46.52	44.52	45.96	1,717,202	+1.27(+2.85%)
Nov 30, 2016	44.22	44.89	44.13	44.69	1,299,738	+0.72(+1.64%)
Nov 29, 2016	43.58	44.20	43.56	43.96	858,124	+0.38(+0.88%)
Nov 28, 2016	43.70	44.01	43.38	43.58	1,222,156	-0.39(-0.89%)
Nov 25, 2016	43.95	44.17	43.79	43.97	496,774	+0.06(+0.14%)
Nov 23, 2016		43.91	43.91	43.91	0	+1.37(+3.23%)
Nov 22, 2016	42.49	42.94	42.32	42.54	1,039,076	+0.26(+0.61%)
Nov 21, 2016	41.99	42.35	41.67	42.28	924,102	+0.46(+1.11%)
Nov 18, 2016	42.51	42.56	41.69	41.81	974,719	-0.79(-1.85%)
Nov 17, 2016	42.65	42.72	42.24	42.60	869,855	+0.08(+0.19%)
Nov 16, 2016	42.74	43.31	42.33	42.52	1,491,455	-0.30(-0.71%)
Nov 15, 2016	42.87	43.49	42.43	42.83	1,654,273	-0.16(-0.37%)
Nov 14, 2016	42.59	43.98	42.59	42.99	2,124,817	+0.92(+2.20%)
Nov 11, 2016	41.99	42.61	41.49	42.06	1,980,697	+0.04(+0.08%)
Nov 10, 2016	39.53	42.05	39.32	42.03	2,259,401	+2.90(+7.40%)
Nov 09, 2016	37.56	39.17	37.56	39.13	1,485,179	+0.94(+2.47%)
Nov 08, 2016	38.30	38.47	37.86	38.19	583,804	-0.27(-0.69%)
Nov 07, 2016	38.75	39.23	38.30	38.45	1,360,878	+0.55(+1.45%)
Nov 04, 2016	37.61	38.48	37.34	37.90	1,350,573	+0.42(+1.11%)
Nov 03, 2016	38.02	38.21	37.43	37.49	1,161,083	-0.51(-1.33%)
Nov 02, 2016	38.01	38.29	37.81	37.99	1,526,174	-0.04(-0.12%)
Nov 01, 2016	38.69	39.25	37.86	38.04	1,590,258	-0.61(-1.59%)
Oct 31, 2016	38.52	38.89	38.40	38.65	1,005,498	+0.27(+0.69%)
Oct 28, 2016	38.34	39.02	38.03	38.38	2,184,739	+0.04(+0.12%)
Oct 27, 2016	41.85	41.90	38.19	38.34	3,599,703	-2.99(-7.24%)
Oct 26, 2016	41.96	42.53	41.30	41.33	1,696,584	-0.93(-2.21%)
Oct 25, 2016	43.03	43.28	42.07	42.27	1,175,882	-1.09(-2.52%)
Oct 24, 2016	43.26	43.63	43.07	43.36	1,321,997	+0.66(+1.54%)
Oct 21, 2016	42.85	43.03	42.44	42.70	790,994	-0.66(-1.52%)
Oct 20, 2016	43.15	43.82	43.09	43.36	739,888	+0.12(+0.27%)
Oct 19, 2016	43.16	43.39	42.83	43.24	947,864	+0.29(+0.68%)
Oct 18, 2016	43.30	43.38	42.71	42.95	561,534	+0.20(+0.48%)
Oct 17, 2016	42.66	43.11	42.66	42.75	408,161	+0.05(+0.12%)
Oct 14, 2016	43.15	43.36	42.58	42.69	494,933	-0.12(-0.27%)
Oct 13, 2016	42.62	43.10	42.28	42.81	868,666	-0.25(-0.58%)
Oct 12, 2016	43.14	43.56	42.92	43.06	594,027	+0.04(+0.10%)
Oct 11, 2016	44.13	44.35	42.66	43.01	1,371,669	-1.27(-2.87%)
Oct 10, 2016	43.25	44.35	43.25	44.28	1,427,704	+1.29(+3.00%)
Oct 07, 2016	43.80	43.87	42.72	42.99	861,507	-0.87(-1.98%)
Oct 06, 2016	43.63	43.91	43.23	43.87	601,768	+0.04(+0.08%)
Oct 05, 2016	43.66	44.06	43.50	43.83	690,221	+0.49(+1.13%)
Oct 04, 2016	43.48	43.77	43.23	43.34	679,600	-0.11(-0.25%)

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.