Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.36	45.36	45.36	0	-0.19(-0.41%)
Dec 29, 2016	45.63	45.70	45.44	45.55	751,374	-0.02(-0.04%)
Dec 28, 2016	46.05	46.05	45.54	45.57	607,961	-0.37(-0.81%)
Dec 27, 2016	45.90	46.07	45.89	45.94	808,190	+0.12(+0.25%)
Dec 23, 2016		45.82	45.82	45.82	0	+0.07(+0.15%)
Dec 22, 2016	45.87	45.89	45.65	45.75	1,090,664	-0.14(-0.31%)
Dec 21, 2016	46.01	46.06	45.89	45.90	840,870	-0.12(-0.26%)
Dec 20, 2016	45.95	46.04	45.84	46.02	1,464,032	+0.21(+0.46%)
Dec 19, 2016	45.76	45.91	45.71	45.81	945,255	+0.10(+0.21%)
Dec 16, 2016	45.90	45.91	45.61	45.71	825,405	-0.07(-0.15%)
Dec 15, 2016	45.66	45.99	45.59	45.78	1,768,772	+0.20(+0.44%)
Dec 14, 2016	45.93	46.03	45.46	45.58	1,610,419	-0.39(-0.84%)
Dec 13, 2016	45.89	46.09	45.78	45.96	975,854	+0.24(+0.52%)
Dec 12, 2016	45.86	45.91	45.62	45.73	1,754,225	-0.10(-0.21%)
Dec 09, 2016	45.70	45.83	45.64	45.82	1,336,502	+0.22(+0.48%)
Dec 08, 2016	45.47	45.72	45.36	45.60	1,043,004	+0.18(+0.39%)
Dec 07, 2016	44.83	45.46	44.79	45.43	812,066	+0.55(+1.24%)
Dec 06, 2016	44.73	44.87	44.61	44.87	853,798	+0.20(+0.45%)
Dec 05, 2016	44.56	44.73	44.49	44.67	938,051	+0.32(+0.71%)
Dec 02, 2016	44.30	44.46	44.26	44.35	573,581	+0.02(+0.04%)
Dec 01, 2016	44.61	44.61	44.23	44.34	929,255	-0.13(-0.30%)
Nov 30, 2016	44.79	44.83	44.47	44.47	1,835,129	-0.16(-0.35%)
Nov 29, 2016	44.57	44.75	44.47	44.63	590,430	+0.05(+0.12%)
Nov 28, 2016	44.73	44.75	44.51	44.57	1,229,301	-0.21(-0.47%)
Nov 25, 2016	44.73	44.79	44.63	44.78	366,931	+0.14(+0.32%)
Nov 23, 2016		44.64	44.64	44.64	0	+0.06(+0.14%)
Nov 22, 2016	44.57	44.61	44.38	44.58	702,853	+0.14(+0.32%)
Nov 21, 2016	44.32	44.46	44.23	44.44	1,027,382	+0.31(+0.70%)
Nov 18, 2016	44.25	44.26	44.09	44.13	699,597	-0.07(-0.16%)
Nov 17, 2016	44.04	44.23	43.99	44.20	789,888	+0.24(+0.54%)
Nov 16, 2016	43.90	44.02	43.83	43.97	596,731	-0.07(-0.16%)
Nov 15, 2016	43.81	44.05	43.71	44.04	507,578	+0.32(+0.72%)
Nov 14, 2016	43.74	43.85	43.54	43.72	1,742,926	+0.11(+0.24%)
Nov 11, 2016	43.41	43.64	43.31	43.61	1,419,659	+0.04(+0.10%)
Nov 10, 2016	43.65	43.87	43.21	43.57	1,189,337	+0.14(+0.32%)
Nov 09, 2016	42.52	43.56	42.40	43.43	1,101,332	+0.53(+1.23%)
Nov 08, 2016	42.62	43.03	42.53	42.90	506,732	+0.19(+0.45%)
Nov 07, 2016	42.34	42.71	42.34	42.71	698,987	+0.95(+2.28%)
Nov 04, 2016	41.84	42.06	41.73	41.76	811,920	-0.04(-0.08%)
Nov 03, 2016	42.05	42.10	41.72	41.79	436,001	-0.20(-0.48%)
Nov 02, 2016	42.26	42.29	41.92	42.00	453,999	-0.29(-0.69%)
Nov 01, 2016	42.66	42.69	42.01	42.29	479,248	-0.30(-0.70%)
Oct 31, 2016	42.70	42.72	42.56	42.58	382,941	-0.03(-0.06%)
Oct 28, 2016	42.68	42.92	42.45	42.61	565,747	-0.11(-0.25%)
Oct 27, 2016	43.06	43.10	42.68	42.72	359,774	-0.14(-0.33%)
Oct 26, 2016	42.88	43.04	42.76	42.86	767,895	-0.16(-0.37%)
Oct 25, 2016	43.17	43.19	42.96	43.02	983,028	-0.18(-0.41%)
Oct 24, 2016	43.18	43.28	43.10	43.19	355,809	+0.20(+0.47%)
Oct 21, 2016	42.80	43.01	42.74	42.99	211,899	+0.00(+0.00%)
Oct 20, 2016	42.97	43.11	42.82	42.99	380,738	-0.11(-0.24%)
Oct 19, 2016	43.02	43.15	42.91	43.10	306,790	+0.15(+0.35%)
Oct 18, 2016	43.04	43.07	42.85	42.95	352,720	+0.26(+0.62%)
Oct 17, 2016	42.82	42.85	42.64	42.68	400,602	-0.14(-0.33%)
Oct 14, 2016	43.08	43.15	42.80	42.82	1,299,544	-0.01(-0.02%)
Oct 13, 2016	42.73	42.94	42.46	42.83	630,548	-0.15(-0.35%)
Oct 12, 2016	42.95	43.09	42.84	42.98	451,221	+0.04(+0.08%)
Oct 11, 2016	43.45	43.45	42.76	42.95	1,781,844	-0.56(-1.29%)
Oct 10, 2016	43.48	43.63	43.41	43.51	400,136	+0.25(+0.57%)
Oct 07, 2016	43.46	43.54	43.11	43.26	9,848,376	-0.16(-0.36%)
Oct 06, 2016	43.39	43.50	43.23	43.42	1,298,238	-0.01(-0.03%)
Oct 05, 2016	43.34	43.53	43.34	43.43	388,590	+0.18(+0.42%)
Oct 04, 2016	43.52	43.53	43.09	43.25	482,361	-0.20(-0.47%)

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.