Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		50.69	50.69	50.69	0	-0.09(-0.17%)
Dec 29, 2016	50.63	50.92	50.56	50.77	1,105,735	+0.17(+0.34%)
Dec 28, 2016	50.91	50.99	50.52	50.60	1,311,499	-0.27(-0.52%)
Dec 27, 2016	50.92	51.27	50.80	50.87	1,420,404	-0.06(-0.11%)
Dec 23, 2016		50.92	50.92	50.92	0	+0.49(+0.98%)
Dec 22, 2016	49.87	50.54	49.87	50.43	1,600,798	+0.13(+0.26%)
Dec 21, 2016	50.50	50.57	49.93	50.30	2,909,707	+0.02(+0.04%)
Dec 20, 2016	50.39	50.64	50.02	50.28	2,725,489	+0.67(+1.36%)
Dec 19, 2016	49.67	50.24	49.52	49.61	2,257,471	-0.07(-0.13%)
Dec 16, 2016	49.67	49.95	49.46	49.67	4,181,866	+0.13(+0.27%)
Dec 15, 2016	49.40	49.97	48.92	49.54	4,219,465	+1.40(+2.91%)
Dec 14, 2016	48.32	48.74	47.88	48.14	3,052,572	-0.20(-0.41%)
Dec 13, 2016	48.54	48.69	48.11	48.34	5,430,803	+0.12(+0.26%)
Dec 12, 2016	49.07	49.17	48.07	48.22	5,303,457	-0.92(-1.87%)
Dec 09, 2016	49.11	49.69	48.86	49.13	2,813,925	+0.20(+0.41%)
Dec 08, 2016	48.20	48.95	47.97	48.94	3,397,443	+0.40(+0.82%)
Dec 07, 2016	48.48	48.65	47.15	48.54	4,264,267	+0.98(+2.07%)
Dec 06, 2016	47.04	47.56	46.92	47.55	2,717,340	+0.38(+0.80%)
Dec 05, 2016	46.35	47.19	46.35	47.17	2,722,782	+0.68(+1.47%)
Dec 02, 2016	46.70	46.73	45.97	46.49	3,361,969	-0.06(-0.12%)
Dec 01, 2016	47.73	47.87	46.04	46.55	4,490,841	-1.16(-2.42%)
Nov 30, 2016	47.92	48.12	47.60	47.70	3,994,186	-0.07(-0.14%)
Nov 29, 2016	47.37	47.89	47.37	47.77	2,443,925	+0.28(+0.60%)
Nov 28, 2016	47.34	47.71	47.15	47.49	2,843,738	-0.03(-0.06%)
Nov 25, 2016	47.68	47.80	47.40	47.52	849,880	+0.00(+0.00%)
Nov 23, 2016		47.52	47.52	47.52	0	+0.52(+1.11%)
Nov 22, 2016	47.20	47.34	46.46	46.99	3,187,764	-0.35(-0.74%)
Nov 21, 2016	47.30	47.48	47.11	47.34	2,883,327	+0.10(+0.22%)
Nov 18, 2016	46.63	47.45	46.62	47.24	5,014,210	+0.64(+1.38%)
Nov 17, 2016	46.47	46.92	46.21	46.60	3,849,510	+0.35(+0.76%)
Nov 16, 2016	46.64	47.00	46.18	46.25	3,106,488	-0.29(-0.63%)
Nov 15, 2016	46.12	46.58	45.67	46.54	6,333,126	+0.18(+0.39%)
Nov 14, 2016	48.15	48.29	46.30	46.36	3,888,311	-1.56(-3.26%)
Nov 11, 2016	48.14	48.25	47.47	47.92	3,724,811	-0.45(-0.94%)
Nov 10, 2016	48.91	49.09	47.80	48.38	5,979,306	+0.09(+0.18%)
Nov 09, 2016	49.13	49.42	47.65	48.29	5,389,053	+0.63(+1.33%)
Nov 08, 2016	47.08	48.25	46.73	47.66	4,068,260	+0.33(+0.70%)
Nov 07, 2016	47.93	48.14	47.17	47.33	9,889,668	+0.04(+0.08%)
Nov 04, 2016	46.45	47.55	46.37	47.29	4,471,620	+0.94(+2.02%)
Nov 03, 2016	47.51	47.55	46.12	46.35	4,805,375	-1.10(-2.31%)
Nov 02, 2016	48.21	48.27	46.24	47.45	8,561,249	+2.71(+6.05%)
Nov 01, 2016	45.08	45.36	44.37	44.74	9,212,012	-0.43(-0.95%)
Oct 31, 2016	46.01	46.10	45.13	45.17	4,905,496	-0.72(-1.57%)
Oct 28, 2016	45.82	46.04	45.27	45.89	3,832,500	-0.20(-0.43%)
Oct 27, 2016	46.42	46.54	45.98	46.09	2,713,618	+0.00(+0.00%)
Oct 26, 2016	46.83	46.91	46.05	46.09	4,158,720	-1.15(-2.44%)
Oct 25, 2016	47.69	47.69	46.91	47.24	3,764,238	-0.98(-2.04%)
Oct 24, 2016	48.25	48.38	48.02	48.22	1,771,436	+0.09(+0.18%)
Oct 21, 2016	48.18	48.36	47.91	48.14	2,150,471	-0.34(-0.70%)
Oct 20, 2016	48.27	48.58	48.16	48.48	1,584,933	+0.18(+0.37%)
Oct 19, 2016	48.56	48.56	48.03	48.30	1,698,634	+0.05(+0.10%)
Oct 18, 2016	47.79	48.32	47.73	48.25	2,150,881	+0.97(+2.06%)
Oct 17, 2016	47.39	47.52	47.13	47.28	2,798,483	-0.14(-0.30%)
Oct 14, 2016	48.35	48.35	47.42	47.42	2,629,988	-0.79(-1.65%)
Oct 13, 2016	48.32	48.38	47.86	48.21	2,975,803	-0.38(-0.78%)
Oct 12, 2016	48.22	48.73	48.00	48.59	4,869,901	+0.43(+0.90%)
Oct 11, 2016	49.43	49.47	47.47	48.16	7,949,261	-1.63(-3.28%)
Oct 10, 2016	49.14	50.22	49.14	49.79	3,300,578	+0.79(+1.62%)
Oct 07, 2016	49.22	49.34	48.72	49.00	3,517,034	+0.19(+0.39%)
Oct 06, 2016	49.08	49.13	48.57	48.81	2,859,745	-0.50(-1.02%)
Oct 05, 2016	49.43	49.54	49.09	49.31	2,759,835	-0.12(-0.25%)
Oct 04, 2016	49.55	49.70	48.93	49.43	3,375,365	-0.05(-0.10%)

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.