Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		51.15	51.15	51.15	0	-0.03(-0.06%)
Dec 29, 2016	51.31	51.50	51.10	51.18	363,022	-0.01(-0.02%)
Dec 28, 2016	51.84	51.84	51.13	51.19	296,615	-0.48(-0.93%)
Dec 27, 2016	51.67	51.87	51.43	51.67	372,187	+0.02(+0.04%)
Dec 23, 2016		51.65	51.65	51.65	0	+0.31(+0.61%)
Dec 22, 2016	51.87	52.26	51.16	51.34	989,121	-0.74(-1.41%)
Dec 21, 2016	52.35	52.62	51.94	52.07	970,621	-0.42(-0.80%)
Dec 20, 2016	52.45	52.70	52.36	52.49	409,451	+0.08(+0.15%)
Dec 19, 2016	52.83	53.32	52.35	52.41	791,532	-0.42(-0.80%)
Dec 16, 2016	52.99	53.18	52.69	52.84	2,140,998	-0.12(-0.22%)
Dec 15, 2016	52.34	53.02	52.31	52.95	650,665	+0.42(+0.80%)
Dec 14, 2016	53.04	53.15	52.33	52.53	1,033,917	-0.44(-0.83%)
Dec 13, 2016	52.51	53.12	52.42	52.97	639,644	+0.44(+0.84%)
Dec 12, 2016	52.24	52.71	51.98	52.53	789,796	+0.00(+0.00%)
Dec 09, 2016	51.98	52.77	51.98	52.53	537,115	+0.50(+0.96%)
Dec 08, 2016	51.62	52.32	51.45	52.03	595,528	+0.30(+0.59%)
Dec 07, 2016	51.00	51.75	50.88	51.73	987,188	+0.63(+1.23%)
Dec 06, 2016	50.20	51.14	49.91	51.10	456,959	+0.93(+1.86%)
Dec 05, 2016	50.42	50.53	49.85	50.17	491,194	+0.16(+0.31%)
Dec 02, 2016	49.77	50.41	49.54	50.01	480,165	+0.25(+0.49%)
Dec 01, 2016	49.79	50.21	49.70	49.77	803,472	+0.02(+0.04%)
Nov 30, 2016	50.36	50.62	49.64	49.75	614,731	-0.44(-0.88%)
Nov 29, 2016	49.84	50.78	49.84	50.19	478,702	+0.23(+0.45%)
Nov 28, 2016	50.52	50.52	49.93	49.96	654,428	-0.59(-1.16%)
Nov 25, 2016	51.06	51.53	50.28	50.55	318,191	-0.36(-0.71%)
Nov 23, 2016		50.91	50.91	50.91	0	+1.23(+2.47%)
Nov 22, 2016	49.61	49.76	49.32	49.69	642,606	+0.08(+0.16%)
Nov 21, 2016	49.08	49.61	49.08	49.61	544,512	+0.62(+1.26%)
Nov 18, 2016	49.90	50.13	48.76	48.99	755,800	-0.97(-1.94%)
Nov 17, 2016	50.47	50.60	49.76	49.96	507,102	-0.51(-1.01%)
Nov 16, 2016	49.90	51.31	49.90	50.47	1,101,033	+0.53(+1.06%)
Nov 15, 2016	49.40	50.12	49.12	49.94	789,245	+0.64(+1.29%)
Nov 14, 2016	49.97	50.37	49.25	49.31	995,103	-0.62(-1.24%)
Nov 11, 2016	49.94	50.35	49.61	49.92	993,461	-0.30(-0.61%)
Nov 10, 2016	51.28	51.28	49.98	50.23	1,138,383	+0.41(+0.83%)
Nov 09, 2016	51.03	51.03	48.63	49.82	825,923	+0.07(+0.14%)
Nov 08, 2016	47.00	50.16	44.48	49.75	1,768,820	-1.13(-2.22%)
Nov 07, 2016	51.07	51.48	50.67	50.87	784,637	+0.78(+1.57%)
Nov 04, 2016	49.40	50.72	49.40	50.09	727,152	+0.88(+1.79%)
Nov 03, 2016	48.97	49.43	48.97	49.21	480,123	+0.15(+0.30%)
Nov 02, 2016	49.35	49.76	49.05	49.06	533,959	-0.49(-0.99%)
Nov 01, 2016	50.15	50.15	48.98	49.55	477,203	-0.36(-0.73%)
Oct 31, 2016	49.88	50.11	49.77	49.91	511,824	+0.09(+0.18%)
Oct 28, 2016	49.84	50.25	49.62	49.83	562,391	-0.11(-0.22%)
Oct 27, 2016	49.94	50.34	49.86	49.93	630,097	+0.29(+0.59%)
Oct 26, 2016	49.96	50.42	49.44	49.64	1,111,350	-0.54(-1.07%)
Oct 25, 2016	51.73	51.73	49.95	50.18	1,519,095	-1.88(-3.62%)
Oct 24, 2016	51.98	52.22	51.86	52.06	396,064	+0.38(+0.74%)
Oct 21, 2016	51.49	51.70	51.02	51.68	428,020	-0.24(-0.45%)
Oct 20, 2016	51.79	51.99	51.62	51.91	355,801	+0.12(+0.23%)
Oct 19, 2016	51.66	51.85	51.35	51.80	333,587	+0.31(+0.61%)
Oct 18, 2016	51.46	51.57	51.07	51.48	499,743	+0.67(+1.31%)
Oct 17, 2016	51.14	51.14	50.64	50.82	685,280	-0.29(-0.58%)
Oct 14, 2016	51.42	51.44	50.63	51.11	864,504	+0.05(+0.10%)
Oct 13, 2016	51.43	51.75	51.01	51.06	573,779	-0.80(-1.55%)
Oct 12, 2016	52.63	52.70	51.86	51.87	565,920	-0.85(-1.62%)
Oct 11, 2016	53.71	53.71	52.35	52.72	848,545	-1.61(-2.96%)
Oct 10, 2016	54.94	55.05	54.27	54.32	670,132	-0.24(-0.43%)
Oct 07, 2016	55.34	55.34	54.14	54.56	1,051,153	-0.72(-1.29%)
Oct 06, 2016	55.04	55.28	54.60	55.28	812,581	+0.01(+0.02%)
Oct 05, 2016	55.03	55.37	54.91	55.27	588,634	+0.64(+1.17%)
Oct 04, 2016	54.48	55.05	54.48	54.63	717,629	+0.18(+0.32%)

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.