Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		53.33	53.33	53.33	0	-0.19(-0.35%)
Dec 29, 2016	53.76	54.05	53.32	53.52	599,021	-0.09(-0.16%)
Dec 28, 2016	54.31	54.62	53.51	53.60	1,579,818	-0.72(-1.32%)
Dec 27, 2016	53.89	54.49	53.89	54.32	764,578	+0.51(+0.95%)
Dec 23, 2016		53.81	53.81	53.81	0	+0.00(+0.00%)
Dec 22, 2016	53.94	54.02	53.61	53.81	834,725	-0.21(-0.38%)
Dec 21, 2016	54.23	54.48	53.72	54.01	753,142	-0.08(-0.14%)
Dec 20, 2016	54.18	54.72	53.84	54.09	880,042	+0.23(+0.44%)
Dec 19, 2016	53.80	54.33	53.30	53.86	1,143,599	+0.06(+0.12%)
Dec 16, 2016	54.13	54.79	53.62	53.79	2,278,054	-0.32(-0.59%)
Dec 15, 2016	53.52	54.60	53.39	54.11	1,109,066	+0.28(+0.52%)
Dec 14, 2016	54.32	55.11	53.76	53.84	1,353,245	-1.06(-1.93%)
Dec 13, 2016	54.90	55.45	54.69	54.90	1,391,569	+0.27(+0.50%)
Dec 12, 2016	54.83	55.71	54.42	54.63	1,592,189	-0.05(-0.09%)
Dec 09, 2016	54.33	54.71	54.05	54.68	1,187,381	+0.40(+0.73%)
Dec 08, 2016	54.46	54.79	54.00	54.28	1,961,004	-0.31(-0.57%)
Dec 07, 2016	53.29	54.61	53.11	54.59	1,662,251	+1.41(+2.65%)
Dec 06, 2016	52.81	53.22	52.39	53.18	2,977,122	+0.06(+0.11%)
Dec 05, 2016	53.38	53.84	52.94	53.12	2,781,327	+0.18(+0.34%)
Dec 02, 2016	53.57	53.86	52.54	52.95	2,527,015	-0.81(-1.51%)
Dec 01, 2016	52.21	54.61	52.21	53.76	5,036,292	+2.08(+4.02%)
Nov 30, 2016	51.85	52.89	51.22	51.68	3,972,948	+2.01(+4.06%)
Nov 29, 2016	49.95	49.95	48.47	49.66	1,816,512	-0.68(-1.34%)
Nov 28, 2016	51.13	51.24	50.29	50.34	1,049,961	-0.79(-1.55%)
Nov 25, 2016	51.13	51.27	50.69	51.13	617,153	+0.03(+0.06%)
Nov 23, 2016		51.10	51.10	51.10	0	+0.46(+0.91%)
Nov 22, 2016	51.24	51.24	50.03	50.64	1,632,577	-0.35(-0.69%)
Nov 21, 2016	49.98	51.63	49.92	51.00	2,877,258	+1.37(+2.75%)
Nov 18, 2016	49.62	49.74	49.16	49.63	1,347,318	+0.01(+0.03%)
Nov 17, 2016	50.01	50.21	49.48	49.62	1,633,276	-0.37(-0.75%)
Nov 16, 2016	50.22	50.42	49.57	49.99	1,314,806	-0.63(-1.24%)
Nov 15, 2016	50.29	50.72	50.06	50.62	2,423,184	+0.37(+0.75%)
Nov 14, 2016	50.66	50.80	49.62	50.25	1,559,643	+0.06(+0.13%)
Nov 11, 2016	50.34	51.09	50.01	50.18	2,632,761	-0.47(-0.94%)
Nov 10, 2016	50.22	50.98	50.22	50.66	3,453,729	+0.96(+1.94%)
Nov 09, 2016	47.45	50.46	47.24	49.69	4,245,362	+2.45(+5.20%)
Nov 08, 2016	47.19	47.60	46.99	47.24	3,571,398	+0.05(+0.10%)
Nov 07, 2016	47.27	47.46	46.82	47.19	4,998,094	+0.83(+1.80%)
Nov 04, 2016	46.93	47.17	46.33	46.36	3,855,476	-0.59(-1.25%)
Nov 03, 2016	46.92	47.43	46.65	46.94	2,413,563	+0.04(+0.09%)
Nov 02, 2016	46.70	47.19	46.33	46.90	4,775,028	-0.16(-0.33%)
Nov 01, 2016	47.34	47.47	46.55	47.06	3,415,397	-0.26(-0.55%)
Oct 31, 2016	48.22	48.32	47.30	47.32	2,303,969	-0.62(-1.30%)
Oct 28, 2016	47.97	48.69	47.82	47.94	2,144,987	+0.20(+0.41%)
Oct 27, 2016	48.72	48.77	47.74	47.74	2,400,008	-0.77(-1.59%)
Oct 26, 2016	47.88	49.08	47.77	48.51	1,474,851	+0.43(+0.90%)
Oct 25, 2016	48.71	48.82	48.04	48.08	1,960,065	-0.69(-1.42%)
Oct 24, 2016	48.96	49.13	48.48	48.78	1,387,545	+0.22(+0.45%)
Oct 21, 2016	47.55	48.65	47.45	48.56	1,938,861	+0.31(+0.65%)
Oct 20, 2016	49.02	49.73	48.14	48.24	2,965,431	-0.86(-1.76%)
Oct 19, 2016	48.10	50.13	47.93	49.11	3,139,669	+1.33(+2.78%)
Oct 18, 2016	48.42	48.42	47.59	47.78	1,988,719	-0.06(-0.12%)
Oct 17, 2016	48.00	48.10	47.70	47.83	1,537,660	-0.11(-0.24%)
Oct 14, 2016	47.40	48.18	47.25	47.95	2,476,660	+0.81(+1.71%)
Oct 13, 2016	46.98	47.20	46.59	47.14	2,643,457	-0.46(-0.97%)
Oct 12, 2016	47.37	47.74	47.20	47.60	2,208,614	+0.27(+0.57%)
Oct 11, 2016	46.80	48.21	46.80	47.33	4,149,842	+0.16(+0.33%)
Oct 10, 2016	48.24	49.78	47.04	47.18	7,045,783	-3.93(-7.68%)
Oct 07, 2016	51.32	51.93	50.71	51.10	1,638,411	-1.03(-1.97%)
Oct 06, 2016	51.94	52.28	51.75	52.13	1,243,459	+0.01(+0.01%)
Oct 05, 2016	51.76	52.56	51.69	52.12	1,325,050	+0.76(+1.47%)
Oct 04, 2016	52.07	52.17	51.10	51.36	1,899,411	-0.64(-1.24%)

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.