Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		46.31	46.31	46.31	0	-0.06(-0.12%)
Dec 29, 2016	46.42	46.64	46.16	46.36	933,713	-0.09(-0.18%)
Dec 28, 2016	47.49	47.57	46.44	46.45	1,014,243	-0.91(-1.93%)
Dec 27, 2016	47.11	47.51	47.04	47.36	600,976	+0.25(+0.53%)
Dec 23, 2016		47.12	47.12	47.12	0	+0.03(+0.06%)
Dec 22, 2016	47.87	48.00	47.03	47.09	1,213,098	+0.11(+0.24%)
Dec 21, 2016	47.03	47.35	46.70	46.97	1,382,945	-0.16(-0.34%)
Dec 20, 2016	46.95	47.21	46.79	47.13	1,016,312	+0.31(+0.67%)
Dec 19, 2016	46.88	47.07	46.57	46.82	1,445,492	-0.04(-0.08%)
Dec 16, 2016	47.49	47.62	46.83	46.86	2,939,970	-0.66(-1.38%)
Dec 15, 2016	47.40	47.74	47.23	47.52	2,070,977	+0.05(+0.10%)
Dec 14, 2016	47.66	48.05	47.45	47.47	2,616,442	-0.44(-0.91%)
Dec 13, 2016	48.32	48.45	47.83	47.91	1,955,597	-0.34(-0.71%)
Dec 12, 2016	48.48	48.84	48.05	48.25	2,123,851	-0.22(-0.45%)
Dec 09, 2016	48.63	48.79	48.25	48.47	1,664,637	-0.17(-0.35%)
Dec 08, 2016	48.45	48.81	48.16	48.64	2,895,930	+0.19(+0.39%)
Dec 07, 2016	47.46	48.59	47.14	48.45	4,044,684	+1.27(+2.69%)
Dec 06, 2016	46.19	47.20	46.10	47.18	4,563,481	+0.90(+1.93%)
Dec 05, 2016	45.90	46.54	45.89	46.29	2,516,739	+0.63(+1.38%)
Dec 02, 2016	46.98	47.06	45.64	45.66	3,336,667	-1.32(-2.81%)
Dec 01, 2016	45.38	47.29	45.19	46.98	5,877,434	+1.95(+4.33%)
Nov 30, 2016	44.10	45.55	44.04	45.03	4,672,669	+1.30(+2.98%)
Nov 29, 2016	43.94	43.94	43.54	43.73	3,231,997	-0.24(-0.54%)
Nov 28, 2016	44.99	45.03	43.86	43.96	3,521,137	-1.18(-2.61%)
Nov 25, 2016	45.15	45.40	45.06	45.14	526,598	+0.00(+0.00%)
Nov 23, 2016		45.14	45.14	45.14	0	-0.09(-0.19%)
Nov 22, 2016	45.38	45.51	45.01	45.23	1,887,749	-0.05(-0.10%)
Nov 21, 2016	45.48	45.78	45.19	45.28	4,801,032	-0.04(-0.08%)
Nov 18, 2016	45.73	45.82	45.25	45.32	1,305,480	-0.52(-1.14%)
Nov 17, 2016	45.35	46.07	45.17	45.84	1,992,858	+0.70(+1.56%)
Nov 16, 2016	45.55	45.80	45.12	45.13	2,129,968	-0.58(-1.27%)
Nov 15, 2016	45.51	45.73	45.30	45.71	2,225,037	+0.22(+0.48%)
Nov 14, 2016	45.18	45.63	44.97	45.50	2,625,728	+0.53(+1.18%)
Nov 11, 2016	45.32	45.54	44.65	44.96	2,012,758	-0.61(-1.34%)
Nov 10, 2016	44.97	45.72	44.93	45.57	3,566,406	+1.07(+2.39%)
Nov 09, 2016	42.84	44.76	42.59	44.51	4,274,924	+1.32(+3.06%)
Nov 08, 2016	42.69	43.33	42.41	43.19	2,844,726	+0.52(+1.23%)
Nov 07, 2016	42.80	42.95	42.55	42.66	3,315,896	+0.45(+1.06%)
Nov 04, 2016	42.09	42.70	42.02	42.22	7,764,073	+0.12(+0.29%)
Nov 03, 2016	42.56	42.70	41.96	42.09	3,059,118	+0.15(+0.36%)
Nov 02, 2016	42.20	42.80	41.83	41.94	3,803,501	-0.75(-1.76%)
Nov 01, 2016	42.80	43.77	42.47	42.69	12,242,505	+0.75(+1.79%)
Oct 31, 2016	42.18	42.29	41.90	41.94	2,899,727	-0.03(-0.07%)
Oct 28, 2016	42.10	42.60	41.83	41.97	3,933,033	-0.06(-0.14%)
Oct 27, 2016	42.73	42.79	42.00	42.02	2,176,161	-0.61(-1.43%)
Oct 26, 2016	42.49	42.84	42.34	42.63	1,980,945	+0.03(+0.07%)
Oct 25, 2016	42.87	43.03	42.58	42.60	962,074	-0.30(-0.71%)
Oct 24, 2016	43.49	43.69	42.70	42.91	1,926,247	-0.12(-0.29%)
Oct 21, 2016	42.89	43.12	42.60	43.03	1,163,421	-0.21(-0.48%)
Oct 20, 2016	43.35	43.43	43.13	43.24	818,242	-0.19(-0.44%)
Oct 19, 2016	43.43	43.57	43.30	43.43	884,448	+0.02(+0.04%)
Oct 18, 2016	43.59	43.59	43.22	43.41	1,060,499	+0.19(+0.44%)
Oct 17, 2016	43.59	43.67	43.21	43.22	779,876	-0.37(-0.85%)
Oct 14, 2016	43.83	44.06	43.57	43.59	1,192,777	+0.13(+0.31%)
Oct 13, 2016	43.63	43.66	43.32	43.46	1,480,479	-0.51(-1.17%)
Oct 12, 2016	44.05	44.26	43.91	43.97	2,350,834	-0.15(-0.34%)
Oct 11, 2016	44.97	44.97	44.03	44.13	2,613,918	-1.08(-2.40%)
Oct 10, 2016	45.60	45.77	45.11	45.21	1,243,479	-0.19(-0.42%)
Oct 07, 2016	45.71	45.73	45.31	45.40	1,860,366	-0.43(-0.93%)
Oct 06, 2016	45.71	45.93	45.37	45.83	1,622,087	+0.07(+0.15%)
Oct 05, 2016	45.06	45.86	44.88	45.76	2,308,597	+0.94(+2.10%)
Oct 04, 2016	45.20	45.34	44.74	44.82	2,662,883	-0.29(-0.63%)

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.