Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		49.68	49.68	49.68	0	+0.86(+1.76%)
Dec 29, 2016	48.64	49.19	48.35	48.82	2,029,845	+0.27(+0.57%)
Dec 28, 2016	48.89	48.95	48.26	48.55	1,357,474	-0.34(-0.70%)
Dec 27, 2016	48.67	49.07	48.43	48.89	1,642,365	+0.26(+0.53%)
Dec 23, 2016		48.63	48.63	48.63	0	+0.13(+0.26%)
Dec 22, 2016	48.29	48.67	47.84	48.50	1,736,482	+0.02(+0.05%)
Dec 21, 2016	49.34	49.88	48.44	48.48	2,202,025	-0.85(-1.73%)
Dec 20, 2016	49.22	49.73	48.95	49.33	1,867,778	+0.06(+0.12%)
Dec 19, 2016	48.79	49.66	48.79	49.27	2,455,046	+0.89(+1.84%)
Dec 16, 2016	47.43	48.68	47.43	48.38	6,828,927	+1.37(+2.91%)
Dec 15, 2016	47.68	47.88	46.80	47.02	5,401,651	-0.85(-1.78%)
Dec 14, 2016	49.41	49.43	47.80	47.87	3,701,447	-1.56(-3.15%)
Dec 13, 2016	49.47	49.52	49.01	49.43	3,077,064	+0.04(+0.08%)
Dec 12, 2016	48.63	49.45	48.29	49.39	2,811,969	+0.65(+1.32%)
Dec 09, 2016	48.64	49.33	48.61	48.75	2,234,478	+0.04(+0.09%)
Dec 08, 2016	48.09	48.77	47.77	48.70	2,855,158	+0.25(+0.52%)
Dec 07, 2016	47.41	48.48	47.33	48.45	3,785,375	+1.28(+2.71%)
Dec 06, 2016	46.51	47.43	46.40	47.17	3,315,214	+0.66(+1.42%)
Dec 05, 2016	46.56	46.85	46.07	46.51	3,568,052	-0.09(-0.19%)
Dec 02, 2016	46.04	47.28	45.99	46.60	3,621,975	+1.02(+2.23%)
Dec 01, 2016	46.42	46.46	45.34	45.58	3,285,735	-1.02(-2.18%)
Nov 30, 2016	47.05	47.36	46.34	46.60	6,079,757	-1.05(-2.20%)
Nov 29, 2016	47.09	47.71	46.80	47.65	3,284,911	+0.59(+1.25%)
Nov 28, 2016	46.51	47.20	46.36	47.06	3,321,249	+0.56(+1.21%)
Nov 25, 2016	46.15	46.89	45.92	46.50	1,100,665	+0.34(+0.74%)
Nov 23, 2016		46.16	46.16	46.16	0	-0.18(-0.38%)
Nov 22, 2016	46.10	46.45	45.76	46.33	3,500,252	+0.42(+0.92%)
Nov 21, 2016	46.58	46.76	45.81	45.91	3,113,569	-0.48(-1.02%)
Nov 18, 2016	46.06	46.52	45.79	46.39	2,933,466	+0.38(+0.82%)
Nov 17, 2016	46.79	47.11	45.78	46.01	2,745,333	-0.76(-1.63%)
Nov 16, 2016	46.67	47.11	46.25	46.77	3,359,686	+0.19(+0.40%)
Nov 15, 2016	47.41	48.36	46.29	46.59	3,448,455	-0.71(-1.51%)
Nov 14, 2016	45.55	47.55	45.00	47.30	4,534,961	+1.63(+3.58%)
Nov 11, 2016	45.14	46.07	45.07	45.67	4,496,210	+0.38(+0.84%)
Nov 10, 2016	46.45	46.47	44.09	45.29	8,244,393	-1.29(-2.77%)
Nov 09, 2016	46.94	47.45	45.59	46.58	6,676,613	-1.65(-3.42%)
Nov 08, 2016	48.97	49.20	48.15	48.23	3,627,637	-0.94(-1.92%)
Nov 07, 2016	48.98	49.19	48.20	49.17	3,033,778	+0.82(+1.69%)
Nov 04, 2016	48.29	48.71	47.69	48.35	3,549,368	+0.01(+0.03%)
Nov 03, 2016	49.14	49.14	48.17	48.34	4,594,681	-0.90(-1.83%)
Nov 02, 2016	49.35	49.98	49.09	49.24	5,470,592	-0.15(-0.30%)
Nov 01, 2016	50.02	50.21	48.69	49.39	5,311,889	-0.82(-1.63%)
Oct 31, 2016	50.47	50.66	50.04	50.21	3,409,253	+0.06(+0.12%)
Oct 28, 2016	50.38	50.66	49.90	50.15	2,656,555	+0.04(+0.07%)
Oct 27, 2016	50.81	50.88	49.54	50.11	2,544,260	-0.95(-1.85%)
Oct 26, 2016	51.61	51.71	50.76	51.06	1,468,135	-0.94(-1.80%)
Oct 25, 2016	51.86	52.09	51.54	51.99	1,527,172	+0.08(+0.16%)
Oct 24, 2016	51.91	52.53	51.64	51.91	1,530,608	+0.26(+0.51%)
Oct 21, 2016	51.61	51.94	51.49	51.65	1,729,062	-0.28(-0.54%)
Oct 20, 2016	51.73	52.11	51.50	51.93	2,210,515	+0.21(+0.41%)
Oct 19, 2016	51.59	51.95	51.40	51.72	2,679,737	+0.19(+0.37%)
Oct 18, 2016	51.27	51.83	51.07	51.53	2,011,162	+0.73(+1.44%)
Oct 17, 2016	50.98	51.29	50.70	50.79	2,042,002	-0.07(-0.14%)
Oct 14, 2016	51.79	51.79	50.48	50.87	2,059,172	-0.34(-0.66%)
Oct 13, 2016	50.55	51.37	50.41	51.20	2,176,215	+0.56(+1.11%)
Oct 12, 2016	50.37	50.89	50.35	50.64	1,938,676	+0.28(+0.55%)
Oct 11, 2016	50.98	51.27	50.29	50.36	2,423,675	-0.77(-1.50%)
Oct 10, 2016	50.99	51.57	50.92	51.13	1,745,808	+0.18(+0.36%)
Oct 07, 2016	51.80	52.38	50.74	50.95	3,753,511	-0.58(-1.12%)
Oct 06, 2016	51.40	51.86	50.63	51.53	4,184,994	-0.04(-0.07%)
Oct 05, 2016	52.80	53.13	51.39	51.56	3,886,702	-1.10(-2.09%)
Oct 04, 2016	53.99	54.04	52.38	52.66	3,384,833	-1.40(-2.59%)

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.