Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.21	45.21	45.21	0	-0.12(-0.26%)
Dec 29, 2016	45.64	45.77	45.29	45.33	529,523	-0.23(-0.51%)
Dec 28, 2016	45.87	45.96	45.50	45.56	478,578	-0.24(-0.53%)
Dec 27, 2016	45.87	45.95	45.70	45.80	552,311	-0.07(-0.15%)
Dec 23, 2016		45.87	45.87	45.87	0	-0.16(-0.36%)
Dec 22, 2016	46.17	46.17	45.94	46.03	723,668	-0.21(-0.46%)
Dec 21, 2016	46.08	46.39	45.95	46.24	607,797	+0.17(+0.38%)
Dec 20, 2016	45.96	46.08	45.77	46.07	800,042	+0.28(+0.61%)
Dec 19, 2016	45.92	45.94	45.42	45.79	708,131	-0.06(-0.13%)
Dec 16, 2016	45.87	46.00	45.64	45.85	2,020,364	+0.05(+0.11%)
Dec 15, 2016	45.68	46.11	45.41	45.80	662,283	+0.20(+0.44%)
Dec 14, 2016	45.82	46.14	45.38	45.60	1,426,200	-0.46(-1.01%)
Dec 13, 2016	46.08	46.21	45.66	46.06	672,314	+0.20(+0.44%)
Dec 12, 2016	45.81	46.02	45.63	45.86	671,485	+0.13(+0.27%)
Dec 09, 2016	45.24	45.82	45.20	45.73	994,543	+0.42(+0.92%)
Dec 08, 2016	44.99	45.67	44.93	45.32	1,028,013	+0.43(+0.97%)
Dec 07, 2016	44.35	44.89	44.29	44.88	1,715,009	+0.53(+1.20%)
Dec 06, 2016	43.78	44.43	43.67	44.35	1,519,547	+0.70(+1.61%)
Dec 05, 2016	43.69	43.78	43.46	43.65	911,868	+0.32(+0.74%)
Dec 02, 2016	43.41	43.48	43.13	43.33	1,059,228	-0.13(-0.29%)
Dec 01, 2016	43.32	43.69	43.27	43.45	1,006,799	+0.35(+0.81%)
Nov 30, 2016	43.10	43.41	43.03	43.11	1,622,189	+0.22(+0.52%)
Nov 29, 2016	42.85	43.04	42.76	42.88	783,231	+0.09(+0.20%)
Nov 28, 2016	42.68	43.01	42.66	42.80	790,538	-0.07(-0.17%)
Nov 25, 2016	43.15	43.15	42.79	42.87	435,031	-0.28(-0.65%)
Nov 23, 2016		43.15	43.15	43.15	0	+0.30(+0.70%)
Nov 22, 2016	42.76	42.95	42.49	42.85	1,574,094	+0.24(+0.57%)
Nov 21, 2016	42.53	42.61	42.31	42.61	736,193	+0.33(+0.78%)
Nov 18, 2016	42.32	42.42	42.13	42.28	1,438,935	-0.13(-0.30%)
Nov 17, 2016	42.04	42.54	42.00	42.41	1,040,493	+0.37(+0.87%)
Nov 16, 2016	42.10	42.14	41.81	42.04	661,176	-0.32(-0.75%)
Nov 15, 2016	42.38	42.46	42.04	42.36	1,385,681	-0.02(-0.05%)
Nov 14, 2016	42.08	42.47	42.02	42.38	1,667,975	+0.53(+1.27%)
Nov 11, 2016	41.80	41.93	41.45	41.85	1,356,241	-0.07(-0.16%)
Nov 10, 2016	41.98	42.08	41.54	41.92	1,723,144	+0.33(+0.79%)
Nov 09, 2016	41.43	41.82	40.90	41.59	1,603,648	+0.57(+1.39%)
Nov 08, 2016	40.33	41.14	40.20	41.02	1,696,402	+0.69(+1.72%)
Nov 07, 2016	40.30	40.48	40.13	40.33	1,194,726	+0.40(+1.01%)
Nov 04, 2016	40.39	40.40	39.89	39.92	1,119,088	-0.42(-1.05%)
Nov 03, 2016	40.24	40.61	40.24	40.35	923,735	+0.06(+0.14%)
Nov 02, 2016	40.78	40.90	40.20	40.29	1,244,075	-0.55(-1.35%)
Nov 01, 2016	41.48	41.57	40.66	40.84	1,419,281	-0.65(-1.56%)
Oct 31, 2016	41.49	42.02	40.85	41.48	3,063,259	+1.94(+4.90%)
Oct 28, 2016	39.61	39.86	39.39	39.55	991,436	+0.01(+0.02%)
Oct 27, 2016	39.63	39.63	39.32	39.54	879,824	+0.13(+0.32%)
Oct 26, 2016	39.27	39.63	39.27	39.41	693,553	+0.00(+0.00%)
Oct 25, 2016	39.41	39.58	39.30	39.41	807,636	-0.01(-0.02%)
Oct 24, 2016	39.50	39.60	39.38	39.42	469,797	+0.09(+0.22%)
Oct 21, 2016	39.59	39.59	39.28	39.33	742,884	-0.59(-1.47%)
Oct 20, 2016	40.16	40.31	39.85	39.92	625,970	-0.40(-1.00%)
Oct 19, 2016	40.00	40.36	39.88	40.33	1,141,570	+0.52(+1.31%)
Oct 18, 2016	39.98	39.98	39.60	39.81	1,014,535	+0.27(+0.68%)
Oct 17, 2016	39.77	39.83	39.48	39.54	546,019	-0.13(-0.32%)
Oct 14, 2016	39.83	40.11	39.54	39.66	1,378,412	+0.21(+0.54%)
Oct 13, 2016	39.54	39.67	39.33	39.45	1,060,583	-0.45(-1.14%)
Oct 12, 2016	39.66	40.02	39.66	39.90	680,311	+0.20(+0.51%)
Oct 11, 2016	40.07	40.07	39.55	39.70	607,413	-0.36(-0.89%)
Oct 10, 2016	40.10	40.22	39.94	40.06	493,039	+0.25(+0.63%)
Oct 07, 2016	39.75	39.90	39.58	39.81	902,339	+0.13(+0.32%)
Oct 06, 2016	39.82	39.95	39.56	39.68	1,002,958	-0.10(-0.24%)
Oct 05, 2016	39.64	39.85	39.59	39.78	811,473	+0.38(+0.95%)
Oct 04, 2016	39.59	39.62	39.15	39.40	676,134	-0.05(-0.12%)

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.