Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		57.55	57.55	57.55	0	+1.12(+1.99%)
Dec 29, 2016	56.35	56.84	56.28	56.42	530,765	-0.14(-0.25%)
Dec 28, 2016	57.43	57.50	56.54	56.57	624,202	-0.79(-1.37%)
Dec 27, 2016	56.97	57.47	56.80	57.36	443,176	+0.45(+0.80%)
Dec 23, 2016		56.90	56.90	56.90	0	-0.02(-0.04%)
Dec 22, 2016	57.51	57.67	56.60	56.93	822,675	-0.49(-0.86%)
Dec 21, 2016	57.52	57.62	57.12	57.42	754,512	+0.12(+0.21%)
Dec 20, 2016	56.83	57.31	56.37	57.30	850,687	+0.31(+0.55%)
Dec 19, 2016	58.03	58.36	56.65	56.99	1,326,110	-1.03(-1.77%)
Dec 16, 2016	56.87	58.12	56.87	58.02	1,591,142	+1.27(+2.23%)
Dec 15, 2016	56.62	57.10	56.14	56.75	890,586	+0.14(+0.25%)
Dec 14, 2016	58.15	58.15	56.27	56.61	1,632,262	-0.84(-1.47%)
Dec 13, 2016	58.89	58.95	57.36	57.45	1,407,236	-1.19(-2.02%)
Dec 12, 2016	58.26	58.91	58.08	58.64	964,081	+0.20(+0.34%)
Dec 09, 2016	58.42	58.71	58.22	58.44	994,289	-0.03(-0.05%)
Dec 08, 2016	58.22	58.48	57.63	58.47	962,210	+0.32(+0.55%)
Dec 07, 2016	57.32	58.18	56.95	58.15	1,628,232	+1.19(+2.08%)
Dec 06, 2016	56.28	57.07	56.18	56.97	1,707,810	+0.92(+1.65%)
Dec 05, 2016	55.43	56.07	55.32	56.04	1,325,944	+0.98(+1.78%)
Dec 02, 2016	55.52	55.82	54.99	55.06	1,443,922	-0.70(-1.26%)
Dec 01, 2016	54.17	55.79	54.10	55.76	2,038,264	+1.37(+2.52%)
Nov 30, 2016	53.89	54.52	53.64	54.39	1,250,621	+0.93(+1.74%)
Nov 29, 2016	52.94	53.92	52.92	53.46	1,005,140	+0.51(+0.96%)
Nov 28, 2016	53.85	54.65	52.67	52.95	1,836,315	-1.27(-2.34%)
Nov 25, 2016	53.62	54.58	53.58	54.22	901,404	+0.76(+1.42%)
Nov 23, 2016		53.46	53.46	53.46	0	-0.40(-0.74%)
Nov 22, 2016	54.15	54.36	53.51	53.86	1,322,167	-0.11(-0.21%)
Nov 21, 2016	53.78	54.53	53.78	53.97	948,397	+0.32(+0.59%)
Nov 18, 2016	53.54	53.79	53.29	53.65	1,210,720	-0.06(-0.12%)
Nov 17, 2016	53.82	53.88	53.01	53.72	1,396,474	-0.04(-0.07%)
Nov 16, 2016	53.44	54.20	52.89	53.76	2,057,616	-0.13(-0.24%)
Nov 15, 2016	52.72	53.89	52.40	53.88	1,313,294	+1.18(+2.24%)
Nov 14, 2016	51.15	52.88	50.93	52.70	1,854,538	+1.80(+3.53%)
Nov 11, 2016	53.00	53.18	50.64	50.91	2,322,246	-2.42(-4.54%)
Nov 10, 2016	53.97	54.81	53.11	53.33	1,692,637	-0.89(-1.64%)
Nov 09, 2016	54.91	55.40	53.53	54.22	2,231,306	-1.24(-2.24%)
Nov 08, 2016	54.72	55.84	54.39	55.46	1,333,841	+0.77(+1.40%)
Nov 07, 2016	55.34	55.68	54.42	54.69	1,822,983	-0.18(-0.33%)
Nov 04, 2016	54.90	55.49	54.71	54.87	2,199,770	-0.01(-0.01%)
Nov 03, 2016	54.05	55.64	53.69	54.88	2,438,359	+0.40(+0.74%)
Nov 02, 2016	50.67	54.98	49.59	54.48	5,437,913	+4.93(+9.96%)
Nov 01, 2016	49.08	50.37	49.07	49.54	2,280,700	+0.45(+0.92%)
Oct 31, 2016	48.99	49.23	48.63	49.09	1,334,707	+0.23(+0.47%)
Oct 28, 2016	48.59	49.24	48.14	48.86	1,128,633	+0.34(+0.70%)
Oct 27, 2016	48.93	49.16	48.49	48.52	869,218	-0.14(-0.29%)
Oct 26, 2016	48.41	48.95	48.34	48.67	1,009,275	+0.02(+0.03%)
Oct 25, 2016	48.54	49.41	48.40	48.65	1,217,676	+0.03(+0.06%)
Oct 24, 2016	48.17	48.72	48.17	48.62	1,103,108	+0.44(+0.92%)
Oct 21, 2016	47.14	48.25	46.74	48.17	1,146,652	+0.78(+1.64%)
Oct 20, 2016	47.50	48.00	47.12	47.40	1,337,667	-0.15(-0.32%)
Oct 19, 2016	47.20	47.56	46.84	47.55	911,641	+0.58(+1.23%)
Oct 18, 2016	46.96	47.14	46.73	46.97	1,034,351	+0.55(+1.18%)
Oct 17, 2016	46.93	47.00	46.31	46.42	840,606	-0.41(-0.88%)
Oct 14, 2016	47.86	48.19	46.84	46.84	924,461	-0.80(-1.68%)
Oct 13, 2016	47.22	48.08	46.93	47.64	745,850	+0.02(+0.03%)
Oct 12, 2016	47.64	47.85	47.19	47.62	920,929	-0.10(-0.20%)
Oct 11, 2016	48.70	49.00	47.58	47.72	844,564	-1.20(-2.44%)
Oct 10, 2016	48.63	48.93	48.40	48.91	616,837	+0.65(+1.35%)
Oct 07, 2016	49.11	49.11	47.96	48.26	1,140,026	-0.72(-1.47%)
Oct 06, 2016	48.08	49.22	48.08	48.98	1,621,643	+0.74(+1.53%)
Oct 05, 2016	47.34	48.36	47.16	48.25	2,741,164	+0.85(+1.79%)
Oct 04, 2016	46.96	48.07	46.71	47.40	1,288,622	+0.38(+0.81%)

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.