Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		57.60	57.60	57.60	0	+1.12(+1.99%)
Dec 29, 2016	56.41	56.89	56.33	56.48	530,260	-0.14(-0.25%)
Dec 28, 2016	57.48	57.55	56.59	56.62	623,607	-0.79(-1.38%)
Dec 27, 2016	57.02	57.52	56.85	57.41	442,754	+0.45(+0.80%)
Dec 23, 2016		56.96	56.96	56.96	0	-0.02(-0.04%)
Dec 22, 2016	57.56	57.73	56.65	56.98	821,891	-0.49(-0.86%)
Dec 21, 2016	57.57	57.67	57.18	57.47	753,793	+0.12(+0.21%)
Dec 20, 2016	56.88	57.36	56.42	57.35	849,877	+0.31(+0.55%)
Dec 19, 2016	58.09	58.42	56.71	57.04	1,324,847	-1.03(-1.77%)
Dec 16, 2016	56.92	58.18	56.92	58.07	1,589,627	+1.27(+2.23%)
Dec 15, 2016	56.68	57.16	56.19	56.80	889,738	+0.14(+0.25%)
Dec 14, 2016	58.21	58.21	56.33	56.66	1,630,707	-0.85(-1.47%)
Dec 13, 2016	58.94	59.01	57.41	57.51	1,405,896	-1.19(-2.02%)
Dec 12, 2016	58.31	58.97	58.14	58.69	963,162	+0.20(+0.34%)
Dec 09, 2016	58.47	58.77	58.27	58.49	993,342	-0.03(-0.05%)
Dec 08, 2016	58.27	58.53	57.68	58.53	961,294	+0.32(+0.55%)
Dec 07, 2016	57.37	58.24	57.00	58.21	1,626,681	+1.19(+2.08%)
Dec 06, 2016	56.33	57.12	56.24	57.02	1,706,183	+0.92(+1.65%)
Dec 05, 2016	55.48	56.12	55.38	56.09	1,324,681	+0.98(+1.78%)
Dec 02, 2016	55.58	55.87	55.04	55.11	1,442,546	-0.70(-1.26%)
Dec 01, 2016	54.22	55.84	54.15	55.82	2,036,322	+1.37(+2.52%)
Nov 30, 2016	53.94	54.57	53.69	54.44	1,249,430	+0.93(+1.74%)
Nov 29, 2016	52.99	53.97	52.97	53.51	1,004,182	+0.51(+0.96%)
Nov 28, 2016	53.90	54.70	52.72	53.00	1,834,566	-1.27(-2.34%)
Nov 25, 2016	53.67	54.63	53.63	54.27	900,545	+0.76(+1.42%)
Nov 23, 2016		53.51	53.51	53.51	0	-0.40(-0.74%)
Nov 22, 2016	54.20	54.41	53.56	53.91	1,320,907	-0.11(-0.21%)
Nov 21, 2016	53.83	54.58	53.83	54.02	947,493	+0.32(+0.59%)
Nov 18, 2016	53.59	53.84	53.34	53.70	1,209,567	-0.06(-0.12%)
Nov 17, 2016	53.87	53.93	53.06	53.77	1,395,144	-0.04(-0.07%)
Nov 16, 2016	53.49	54.25	52.94	53.81	2,055,656	-0.13(-0.24%)
Nov 15, 2016	52.77	53.94	52.45	53.93	1,312,043	+1.18(+2.24%)
Nov 14, 2016	51.20	52.93	50.98	52.75	1,852,772	+1.80(+3.53%)
Nov 11, 2016	53.05	53.23	50.68	50.95	2,320,034	-2.42(-4.54%)
Nov 10, 2016	54.02	54.86	53.16	53.38	1,691,024	-0.89(-1.64%)
Nov 09, 2016	54.96	55.46	53.59	54.27	2,229,181	-1.24(-2.24%)
Nov 08, 2016	54.77	55.89	54.44	55.51	1,332,571	+0.77(+1.40%)
Nov 07, 2016	55.39	55.73	54.48	54.74	1,821,247	-0.18(-0.33%)
Nov 04, 2016	54.95	55.54	54.77	54.92	2,197,675	-0.01(-0.01%)
Nov 03, 2016	54.10	55.69	53.74	54.93	2,436,037	+0.40(+0.74%)
Nov 02, 2016	50.72	55.04	49.64	54.53	5,432,734	+4.94(+9.96%)
Nov 01, 2016	49.13	50.42	49.12	49.59	2,278,528	+0.45(+0.92%)
Oct 31, 2016	49.04	49.27	48.68	49.14	1,333,435	+0.23(+0.47%)
Oct 28, 2016	48.63	49.28	48.19	48.91	1,127,558	+0.34(+0.70%)
Oct 27, 2016	48.98	49.21	48.54	48.57	868,390	-0.14(-0.29%)
Oct 26, 2016	48.46	49.00	48.39	48.71	1,008,314	+0.02(+0.03%)
Oct 25, 2016	48.58	49.46	48.44	48.70	1,216,516	+0.03(+0.07%)
Oct 24, 2016	48.22	48.77	48.22	48.66	1,102,057	+0.44(+0.92%)
Oct 21, 2016	47.18	48.30	46.79	48.22	1,145,560	+0.78(+1.64%)
Oct 20, 2016	47.55	48.05	47.17	47.44	1,336,393	-0.15(-0.32%)
Oct 19, 2016	47.25	47.61	46.88	47.59	910,773	+0.58(+1.23%)
Oct 18, 2016	47.00	47.18	46.78	47.02	1,033,366	+0.55(+1.18%)
Oct 17, 2016	46.98	47.05	46.35	46.47	839,806	-0.41(-0.88%)
Oct 14, 2016	47.90	48.24	46.88	46.88	923,580	-0.80(-1.68%)
Oct 13, 2016	47.27	48.13	46.98	47.68	745,139	+0.02(+0.03%)
Oct 12, 2016	47.68	47.90	47.23	47.67	920,052	-0.10(-0.20%)
Oct 11, 2016	48.75	49.04	47.63	47.76	843,759	-1.20(-2.44%)
Oct 10, 2016	48.68	48.97	48.44	48.96	616,250	+0.65(+1.35%)
Oct 07, 2016	49.16	49.16	48.01	48.31	1,138,940	-0.72(-1.47%)
Oct 06, 2016	48.13	49.27	48.13	49.03	1,620,098	+0.74(+1.53%)
Oct 05, 2016	47.39	48.41	47.21	48.29	2,738,553	+0.85(+1.79%)
Oct 04, 2016	47.01	48.12	46.75	47.44	1,287,394	+0.38(+0.81%)

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.