Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		55.84	55.84	55.84	0	-0.28(-0.50%)
Dec 29, 2016	56.17	56.50	55.47	56.13	212,471	+0.14(+0.25%)
Dec 28, 2016	57.39	57.42	55.84	55.98	240,197	-1.13(-1.98%)
Dec 27, 2016	56.60	57.63	56.60	57.11	248,195	+0.75(+1.33%)
Dec 23, 2016		56.36	56.36	56.36	0	+0.19(+0.33%)
Dec 22, 2016	56.50	56.50	55.61	56.17	259,409	-0.09(-0.17%)
Dec 21, 2016	56.55	57.25	56.22	56.27	400,492	-0.14(-0.25%)
Dec 20, 2016	56.55	57.07	56.08	56.41	362,973	-0.09(-0.17%)
Dec 19, 2016	55.09	57.11	55.00	56.50	477,355	+1.36(+2.47%)
Dec 16, 2016	56.74	57.11	55.00	55.14	1,626,869	-1.46(-2.57%)
Dec 15, 2016	55.84	57.11	55.51	56.60	411,918	+0.99(+1.78%)
Dec 14, 2016	55.47	55.89	55.14	55.61	247,868	-0.05(-0.08%)
Dec 13, 2016	55.47	55.94	55.19	55.66	253,623	+0.33(+0.59%)
Dec 12, 2016	55.56	56.13	55.19	55.33	301,077	-0.28(-0.51%)
Dec 09, 2016	56.31	56.41	55.00	55.61	381,119	-0.52(-0.92%)
Dec 08, 2016	55.37	56.41	55.14	56.13	270,274	+0.85(+1.53%)
Dec 07, 2016	53.92	55.33	53.92	55.28	369,887	+1.46(+2.71%)
Dec 06, 2016	53.31	54.15	52.74	53.82	298,021	+0.47(+0.88%)
Dec 05, 2016	52.60	53.68	52.46	53.35	275,819	+0.99(+1.89%)
Dec 02, 2016	50.81	52.60	50.30	52.37	410,128	+1.08(+2.11%)
Dec 01, 2016	53.96	54.06	50.72	51.28	505,087	-2.82(-5.21%)
Nov 30, 2016	54.90	55.56	54.06	54.10	342,774	-0.66(-1.20%)
Nov 29, 2016	54.57	55.33	54.39	54.76	250,249	+0.24(+0.43%)
Nov 28, 2016	54.01	54.67	53.73	54.53	220,729	+0.14(+0.26%)
Nov 25, 2016	54.10	54.62	54.10	54.39	122,228	+0.28(+0.52%)
Nov 23, 2016		54.10	54.10	54.10	0	+0.28(+0.52%)
Nov 22, 2016	53.76	54.13	53.15	53.83	348,364	+0.40(+0.75%)
Nov 21, 2016	52.91	53.48	52.40	53.43	483,825	+0.47(+0.89%)
Nov 18, 2016	53.15	53.43	52.59	52.96	345,400	+0.09(+0.18%)
Nov 17, 2016	52.16	53.10	52.01	52.87	340,051	+0.75(+1.44%)
Nov 16, 2016	52.44	52.68	51.55	52.12	338,978	-0.37(-0.71%)
Nov 15, 2016	50.94	52.82	50.34	52.49	848,235	+1.92(+3.80%)
Nov 14, 2016	49.07	50.76	49.07	50.57	620,772	+1.87(+3.85%)
Nov 11, 2016	47.05	48.74	46.82	48.70	659,777	+1.78(+3.80%)
Nov 10, 2016	47.90	48.55	46.63	46.91	550,496	-0.28(-0.60%)
Nov 09, 2016	46.30	47.62	45.04	47.20	574,364	+0.23(+0.50%)
Nov 08, 2016	47.52	47.52	46.63	46.96	657,272	-0.66(-1.38%)
Nov 07, 2016	46.49	47.76	45.88	47.62	705,998	+2.06(+4.53%)
Nov 04, 2016	45.93	46.26	45.51	45.55	322,956	-0.19(-0.41%)
Nov 03, 2016	46.63	46.63	45.65	45.74	251,044	-0.61(-1.31%)
Nov 02, 2016	46.68	46.96	46.26	46.35	313,578	-0.33(-0.70%)
Nov 01, 2016	47.34	47.66	46.45	46.68	271,011	-0.61(-1.29%)
Oct 31, 2016	46.68	47.48	46.30	47.29	453,118	+0.75(+1.61%)
Oct 28, 2016	46.96	47.66	46.30	46.54	453,845	-0.23(-0.50%)
Oct 27, 2016	46.87	48.88	46.40	46.77	740,179	+0.98(+2.15%)
Oct 26, 2016	45.98	46.87	45.46	45.79	250,708	-0.37(-0.81%)
Oct 25, 2016	46.40	46.47	45.63	46.16	176,157	-0.14(-0.30%)
Oct 24, 2016	45.79	46.54	45.79	46.30	193,460	+0.89(+1.96%)
Oct 21, 2016	44.99	45.55	43.59	45.41	247,669	+0.00(+0.00%)
Oct 20, 2016	46.02	46.26	44.90	45.41	221,607	-0.89(-1.92%)
Oct 19, 2016	45.79	46.40	45.46	46.30	233,568	+0.42(+0.92%)
Oct 18, 2016	45.79	46.63	45.55	45.88	326,446	+0.52(+1.14%)
Oct 17, 2016	45.65	46.02	45.37	45.37	180,790	-0.17(-0.37%)
Oct 14, 2016	45.36	45.75	45.24	45.54	234,993	+0.46(+1.02%)
Oct 13, 2016	45.18	45.34	44.35	45.08	324,367	-0.56(-1.23%)
Oct 12, 2016	45.22	45.70	44.62	45.64	402,706	+0.68(+1.52%)
Oct 11, 2016	46.17	46.17	44.73	44.96	489,301	-1.31(-2.84%)
Oct 10, 2016	47.05	47.31	46.19	46.27	266,287	-0.38(-0.82%)
Oct 07, 2016	47.01	47.05	46.27	46.65	408,077	-0.36(-0.76%)
Oct 06, 2016	46.30	47.05	45.88	47.01	281,200	+0.67(+1.46%)
Oct 05, 2016	45.69	46.37	45.27	46.33	348,742	+0.82(+1.81%)
Oct 04, 2016	45.97	46.23	45.17	45.51	308,326	-0.20(-0.43%)

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.