Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		47.70	47.70	47.70	0	-0.15(-0.31%)
Dec 29, 2016	48.25	48.45	47.52	47.85	195,325	-0.30(-0.62%)
Dec 28, 2016	48.80	48.80	48.15	48.15	223,939	-0.65(-1.33%)
Dec 27, 2016	48.35	48.90	48.05	48.80	255,978	+0.65(+1.35%)
Dec 23, 2016		48.15	48.15	48.15	0	+0.35(+0.73%)
Dec 22, 2016	47.20	47.85	47.00	47.80	232,619	+0.55(+1.16%)
Dec 21, 2016	46.40	47.45	46.10	47.25	273,424	+1.00(+2.16%)
Dec 20, 2016	46.00	46.65	45.85	46.25	350,698	+0.35(+0.76%)
Dec 19, 2016	46.35	46.45	45.80	45.90	534,106	-0.50(-1.08%)
Dec 16, 2016	46.45	46.50	45.85	46.40	1,338,976	+0.00(+0.00%)
Dec 15, 2016	46.45	46.95	46.20	46.40	491,986	+0.00(+0.00%)
Dec 14, 2016	46.45	47.02	46.10	46.40	300,887	-0.35(-0.75%)
Dec 13, 2016	47.10	47.25	46.40	46.75	418,600	-0.15(-0.32%)
Dec 12, 2016	47.25	47.60	46.75	46.90	430,168	-0.35(-0.74%)
Dec 09, 2016	46.95	47.25	46.30	47.25	512,435	+0.40(+0.85%)
Dec 08, 2016	46.65	47.10	46.45	46.85	382,207	+0.40(+0.86%)
Dec 07, 2016	45.80	46.55	45.60	46.45	435,946	+0.60(+1.31%)
Dec 06, 2016	45.15	46.00	45.15	45.85	770,059	+0.95(+2.12%)
Dec 05, 2016	44.95	45.35	44.80	44.90	447,644	+0.20(+0.45%)
Dec 02, 2016	44.90	45.15	44.40	44.70	739,318	-0.25(-0.56%)
Dec 01, 2016	44.55	45.15	44.50	44.95	482,893	+0.70(+1.58%)
Nov 30, 2016	43.80	44.35	43.60	44.25	432,082	+0.70(+1.61%)
Nov 29, 2016	43.15	43.65	42.85	43.55	596,668	+0.60(+1.40%)
Nov 28, 2016	42.85	43.20	42.58	42.95	446,249	-0.10(-0.23%)
Nov 25, 2016	42.70	43.05	42.20	43.05	120,875	+0.45(+1.06%)
Nov 23, 2016		42.60	42.60	42.60	0	+0.20(+0.47%)
Nov 22, 2016	41.85	42.45	41.65	42.40	597,780	+0.85(+2.05%)
Nov 21, 2016	41.55	41.75	41.02	41.55	475,118	+0.35(+0.85%)
Nov 18, 2016	40.50	41.20	40.25	41.20	357,592	+0.75(+1.85%)
Nov 17, 2016	39.95	40.48	39.90	40.45	308,104	+0.70(+1.76%)
Nov 16, 2016	39.90	40.15	39.60	39.75	304,106	-0.45(-1.12%)
Nov 15, 2016	39.70	40.40	39.05	40.20	413,931	+0.10(+0.25%)
Nov 14, 2016	40.10	41.06	40.02	40.10	544,752	+0.10(+0.25%)
Nov 11, 2016	39.55	40.35	39.40	40.00	899,518	+0.25(+0.63%)
Nov 10, 2016	38.70	40.10	38.65	39.75	543,050	+1.35(+3.52%)
Nov 09, 2016	37.20	38.45	36.80	38.40	604,189	+1.85(+5.06%)
Nov 08, 2016	36.65	36.75	36.15	36.55	227,298	-0.15(-0.41%)
Nov 07, 2016	36.55	37.10	36.42	36.70	334,969	+0.80(+2.23%)
Nov 04, 2016	35.95	36.20	35.70	35.90	226,700	+0.10(+0.28%)
Nov 03, 2016	35.75	36.05	35.65	35.80	93,230	+0.10(+0.28%)
Nov 02, 2016	36.60	36.60	35.55	35.70	103,129	-1.00(-2.72%)
Nov 01, 2016	37.30	37.65	36.35	36.70	172,053	-0.60(-1.61%)
Oct 31, 2016	36.95	37.40	36.80	37.30	249,753	+0.35(+0.95%)
Oct 28, 2016	37.15	37.27	36.60	36.95	156,625	-0.30(-0.81%)
Oct 27, 2016	37.40	37.55	37.20	37.25	210,964	+0.00(+0.00%)
Oct 26, 2016	37.20	37.60	37.10	37.25	294,604	-0.10(-0.27%)
Oct 25, 2016	37.50	37.60	37.20	37.35	138,643	-0.25(-0.66%)
Oct 24, 2016	37.55	38.15	37.50	37.60	382,595	+0.10(+0.27%)
Oct 21, 2016	37.25	38.15	36.65	37.50	210,570	+0.35(+0.94%)
Oct 20, 2016	37.50	37.55	37.10	37.15	194,572	-0.35(-0.93%)
Oct 19, 2016	37.45	37.75	37.30	37.50	298,212	+0.00(+0.00%)
Oct 18, 2016	37.50	37.50	37.05	37.50	94,154	+0.40(+1.08%)
Oct 17, 2016	37.50	37.50	37.10	37.10	97,861	-0.36(-0.96%)
Oct 14, 2016	37.12	37.73	36.91	37.46	260,112	+0.61(+1.66%)
Oct 13, 2016	37.27	37.52	36.50	36.85	126,168	-0.72(-1.92%)
Oct 12, 2016	37.86	38.05	37.55	37.57	125,503	-0.43(-1.13%)
Oct 11, 2016	38.39	38.50	37.71	38.00	83,261	-0.48(-1.25%)
Oct 10, 2016	38.20	38.69	38.20	38.48	166,038	+0.26(+0.68%)
Oct 07, 2016	38.18	38.36	37.99	38.22	217,611	-0.04(-0.10%)
Oct 06, 2016	38.53	38.53	38.10	38.26	197,962	-0.13(-0.34%)
Oct 05, 2016	38.00	38.72	37.99	38.39	291,084	+0.37(+0.97%)
Oct 04, 2016	37.80	38.24	37.68	38.02	192,865	+0.36(+0.96%)

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.