Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.47	45.47	45.47	0	-0.60(-1.30%)
Dec 29, 2016	46.08	46.62	45.90	46.07	80,059	+0.02(+0.04%)
Dec 28, 2016	46.65	46.98	45.95	46.05	135,182	-0.44(-0.94%)
Dec 27, 2016	46.95	46.95	45.86	46.48	62,224	-0.31(-0.67%)
Dec 23, 2016		46.80	46.80	46.80	0	+0.88(+1.91%)
Dec 22, 2016	46.10	46.15	45.49	45.92	205,465	-0.05(-0.11%)
Dec 21, 2016	46.73	46.73	45.78	45.97	126,949	-0.44(-0.94%)
Dec 20, 2016	45.53	46.55	44.98	46.41	310,420	+0.75(+1.64%)
Dec 19, 2016	46.55	46.55	45.15	45.66	268,460	-0.95(-2.03%)
Dec 16, 2016	48.90	49.11	45.65	46.61	887,057	-2.64(-5.37%)
Dec 15, 2016	48.49	49.56	47.49	49.25	210,232	+0.65(+1.34%)
Dec 14, 2016	49.78	49.96	48.56	48.60	161,447	-1.13(-2.27%)
Dec 13, 2016	49.41	49.83	48.76	49.73	181,178	+0.29(+0.58%)
Dec 12, 2016	49.49	49.76	48.75	49.44	89,115	-0.01(-0.02%)
Dec 09, 2016	49.06	49.56	48.65	49.45	125,080	+0.31(+0.64%)
Dec 08, 2016	48.23	49.23	47.82	49.14	121,037	+0.97(+2.00%)
Dec 07, 2016	48.22	48.30	47.69	48.17	130,294	+0.17(+0.34%)
Dec 06, 2016	47.60	48.30	47.21	48.01	133,318	+0.27(+0.56%)
Dec 05, 2016	46.64	47.90	46.35	47.74	252,798	+1.27(+2.73%)
Dec 02, 2016	47.15	47.15	46.02	46.47	139,098	-0.68(-1.44%)
Dec 01, 2016	47.65	48.06	46.75	47.15	157,179	-0.29(-0.61%)
Nov 30, 2016	47.31	47.78	45.74	47.43	223,501	+0.48(+1.02%)
Nov 29, 2016	46.02	47.36	45.35	46.95	155,237	+0.77(+1.68%)
Nov 28, 2016	46.69	46.83	46.02	46.18	91,500	-0.33(-0.71%)
Nov 25, 2016	46.55	46.71	46.40	46.51	40,050	-0.17(-0.36%)
Nov 23, 2016		46.68	46.68	46.68	0	+0.35(+0.76%)
Nov 22, 2016	45.65	46.43	45.51	46.33	170,308	+0.91(+2.01%)
Nov 21, 2016	45.27	45.68	44.92	45.41	132,074	+0.03(+0.08%)
Nov 18, 2016	44.08	45.47	43.80	45.38	170,695	+1.20(+2.72%)
Nov 17, 2016	43.93	44.48	43.56	44.18	256,136	+0.38(+0.87%)
Nov 16, 2016	44.28	44.34	43.67	43.80	142,527	-0.32(-0.73%)
Nov 15, 2016	44.87	45.06	43.86	44.12	129,586	-0.47(-1.06%)
Nov 14, 2016	43.95	44.59	43.68	44.59	110,403	+0.75(+1.71%)
Nov 11, 2016	43.26	44.18	42.10	43.84	197,299	+0.70(+1.62%)
Nov 10, 2016	43.77	43.83	43.77	43.14	181,913	+0.05(+0.12%)
Nov 09, 2016	41.89	43.34	40.51	43.09	277,707	+0.72(+1.71%)
Nov 08, 2016	41.61	42.74	41.61	42.37	257,276	+0.58(+1.38%)
Nov 07, 2016	42.40	42.40	41.60	41.79	138,433	+0.08(+0.19%)
Nov 04, 2016	40.58	42.00	40.58	41.71	166,077	+1.10(+2.72%)
Nov 03, 2016	40.21	40.67	39.93	40.61	151,165	+0.42(+1.05%)
Nov 02, 2016	39.30	40.60	39.02	40.19	211,150	+0.72(+1.83%)
Nov 01, 2016	39.62	39.91	38.98	39.46	239,441	-0.04(-0.11%)
Oct 31, 2016	39.58	39.58	38.49	39.51	267,832	+0.29(+0.75%)
Oct 28, 2016	37.01	40.93	37.01	39.21	581,174	+3.59(+10.09%)
Oct 27, 2016	35.91	35.91	35.29	35.62	81,396	+0.04(+0.12%)
Oct 26, 2016	35.95	36.22	34.06	35.58	79,275	-0.60(-1.67%)
Oct 25, 2016	35.71	36.23	35.27	36.18	102,059	+0.27(+0.74%)
Oct 24, 2016	36.01	36.11	35.65	35.91	115,716	+0.16(+0.46%)
Oct 21, 2016	35.87	36.20	35.68	35.75	122,892	-0.40(-1.10%)
Oct 20, 2016	34.47	36.77	34.47	36.15	354,773	+1.94(+5.67%)
Oct 19, 2016	34.47	34.81	33.92	34.21	159,550	-0.05(-0.15%)
Oct 18, 2016	34.09	34.37	33.66	34.26	86,044	+0.54(+1.61%)
Oct 17, 2016	33.75	34.38	33.64	33.72	131,086	+0.00(+0.00%)
Oct 14, 2016	33.91	34.16	33.60	33.72	86,941	-0.18(-0.53%)
Oct 13, 2016	33.94	33.94	33.48	33.90	70,198	-0.33(-0.96%)
Oct 12, 2016	34.05	34.53	33.84	34.22	70,096	+0.31(+0.91%)
Oct 11, 2016	33.66	33.94	33.39	33.91	95,419	+0.14(+0.41%)
Oct 10, 2016	33.49	33.84	33.37	33.78	75,177	+0.42(+1.27%)
Oct 07, 2016	33.83	33.89	33.16	33.35	130,621	-0.57(-1.68%)
Oct 06, 2016	33.14	33.94	33.10	33.92	138,740	+0.67(+2.02%)
Oct 05, 2016	33.03	33.39	32.93	33.25	63,972	+0.35(+1.07%)
Oct 04, 2016	33.22	33.62	32.86	32.90	81,028	-0.43(-1.29%)

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.