Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		45.84	45.84	45.84	0	-0.46(-0.98%)
Dec 29, 2016	46.23	46.44	46.07	46.29	2,037,758	+0.16(+0.34%)
Dec 28, 2016	46.50	46.63	46.02	46.14	2,141,393	-0.36(-0.78%)
Dec 27, 2016	46.70	46.85	46.39	46.50	1,866,427	-0.05(-0.11%)
Dec 23, 2016		46.55	46.55	46.55	0	-0.02(-0.04%)
Dec 22, 2016	46.63	46.82	46.27	46.57	2,971,299	-0.01(-0.02%)
Dec 21, 2016	46.77	47.01	46.58	46.58	2,150,555	-0.17(-0.37%)
Dec 20, 2016	46.96	47.11	46.63	46.75	3,084,956	-0.12(-0.25%)
Dec 19, 2016	46.57	47.25	46.45	46.87	3,942,034	+0.21(+0.44%)
Dec 16, 2016	46.33	46.98	46.33	46.66	8,301,963	+0.34(+0.73%)
Dec 15, 2016	45.91	46.44	45.81	46.32	4,035,436	+0.36(+0.79%)
Dec 14, 2016	46.14	46.29	45.81	45.96	4,013,269	-0.09(-0.20%)
Dec 13, 2016	45.82	46.36	45.73	46.05	5,184,049	+0.50(+1.09%)
Dec 12, 2016	45.60	46.00	45.44	45.55	3,523,169	-0.11(-0.24%)
Dec 09, 2016	45.33	45.77	44.81	45.66	3,992,901	+0.68(+1.51%)
Dec 08, 2016	45.04	45.21	44.80	44.98	3,718,766	-0.17(-0.37%)
Dec 07, 2016	44.71	45.30	44.59	45.14	3,935,857	+0.48(+1.08%)
Dec 06, 2016	44.66	44.78	44.27	44.66	3,359,860	+0.39(+0.88%)
Dec 05, 2016	44.38	44.64	44.18	44.27	4,202,650	-0.09(-0.21%)
Dec 02, 2016	44.29	44.80	44.27	44.37	4,785,555	+0.41(+0.92%)
Dec 01, 2016	43.89	44.00	43.64	43.96	4,382,498	-0.12(-0.28%)
Nov 30, 2016	44.37	44.61	44.08	44.08	5,386,945	-0.53(-1.19%)
Nov 29, 2016	44.50	44.85	44.43	44.61	3,280,619	+0.15(+0.34%)
Nov 28, 2016	44.56	44.61	44.25	44.46	3,116,059	-0.18(-0.41%)
Nov 25, 2016	44.52	44.79	44.46	44.65	1,525,460	+0.31(+0.69%)
Nov 23, 2016		44.34	44.34	44.34	0	-0.45(-1.00%)
Nov 22, 2016	44.51	45.05	44.40	44.79	4,980,099	+0.31(+0.69%)
Nov 21, 2016	43.99	44.50	44.02	44.48	3,392,821	+0.49(+1.11%)
Nov 18, 2016	44.07	44.42	43.89	43.99	4,884,685	-0.18(-0.41%)
Nov 17, 2016	44.00	44.37	43.68	44.18	5,188,953	+0.19(+0.43%)
Nov 16, 2016	43.79	44.24	43.54	43.98	4,832,269	-0.31(-0.69%)
Nov 15, 2016	44.29	44.47	44.03	44.29	4,495,592	+0.01(+0.02%)
Nov 14, 2016	43.80	44.60	43.67	44.28	6,202,702	+0.30(+0.68%)
Nov 11, 2016	44.04	44.11	43.71	43.98	3,394,201	-0.07(-0.17%)
Nov 10, 2016	44.57	44.66	43.90	44.06	6,337,074	-0.78(-1.74%)
Nov 09, 2016	43.75	44.95	43.04	44.84	7,330,065	-0.02(-0.06%)
Nov 08, 2016	43.94	45.25	43.87	44.86	11,656,472	+1.18(+2.71%)
Nov 07, 2016	41.68	44.18	41.68	43.68	18,028,414	+3.91(+9.83%)
Nov 04, 2016	39.61	39.85	39.48	39.77	7,782,602	+0.16(+0.40%)
Nov 03, 2016	39.70	39.85	39.40	39.61	4,127,499	+0.07(+0.17%)
Nov 02, 2016	39.78	39.87	39.45	39.55	4,348,906	-0.26(-0.64%)
Nov 01, 2016	39.82	40.07	39.62	39.80	4,432,657	-0.03(-0.08%)
Oct 31, 2016	39.83	39.97	39.72	39.84	3,434,344	+0.11(+0.27%)
Oct 28, 2016	39.31	39.97	39.27	39.73	4,264,870	+0.45(+1.14%)
Oct 27, 2016	39.17	39.38	39.03	39.28	4,577,920	+0.16(+0.40%)
Oct 26, 2016	39.22	39.32	39.11	39.13	2,846,608	-0.15(-0.38%)
Oct 25, 2016	39.62	39.66	39.17	39.27	4,141,962	-0.25(-0.63%)
Oct 24, 2016	39.46	39.76	39.46	39.52	3,001,561	+0.21(+0.53%)
Oct 21, 2016	39.31	39.42	39.12	39.32	4,516,985	-0.08(-0.21%)
Oct 20, 2016	39.77	39.77	39.17	39.40	3,689,578	-0.28(-0.71%)
Oct 19, 2016	39.90	40.04	39.50	39.68	4,256,422	-0.28(-0.70%)
Oct 18, 2016	40.17	40.28	39.79	39.96	2,486,915	+0.01(+0.02%)
Oct 17, 2016	40.04	40.14	39.92	39.95	3,971,810	-0.05(-0.12%)
Oct 14, 2016	40.50	40.79	39.95	40.00	4,514,360	-0.45(-1.11%)
Oct 13, 2016	40.10	40.60	40.01	40.45	3,599,895	+0.21(+0.51%)
Oct 12, 2016	39.80	40.44	39.71	40.24	3,597,614	+0.50(+1.25%)
Oct 11, 2016	39.90	39.99	39.62	39.75	3,597,260	-0.17(-0.41%)
Oct 10, 2016	39.82	40.16	39.82	39.91	3,188,622	+0.12(+0.29%)
Oct 07, 2016	40.02	40.06	39.63	39.80	3,453,112	-0.17(-0.44%)
Oct 06, 2016	39.48	40.17	39.39	39.97	4,103,203	+0.42(+1.07%)
Oct 05, 2016	39.60	39.75	39.27	39.55	6,807,612	-0.02(-0.06%)
Oct 04, 2016	40.17	40.29	39.51	39.57	4,759,738	-0.67(-1.66%)

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.