Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.63	42.63	42.63	0	+0.04(+0.09%)
Dec 29, 2016	43.30	43.61	42.26	42.59	195,747	-0.62(-1.43%)
Dec 28, 2016	43.70	43.87	42.90	43.21	133,440	-0.56(-1.28%)
Dec 27, 2016	43.30	44.02	43.12	43.77	144,096	+0.56(+1.30%)
Dec 23, 2016		43.21	43.21	43.21	0	+0.32(+0.75%)
Dec 22, 2016	43.18	43.19	42.52	42.89	221,933	-0.25(-0.58%)
Dec 21, 2016	43.45	43.62	43.06	43.14	187,340	-0.17(-0.39%)
Dec 20, 2016	43.28	43.80	43.08	43.31	280,012	+0.11(+0.25%)
Dec 19, 2016	42.77	43.60	42.32	43.20	322,129	+0.35(+0.82%)
Dec 16, 2016	41.98	43.25	41.98	42.85	1,011,266	+1.07(+2.56%)
Dec 15, 2016	40.79	41.84	39.95	41.78	270,686	+1.24(+3.06%)
Dec 14, 2016	41.92	41.92	40.47	40.54	184,760	-1.34(-3.20%)
Dec 13, 2016	41.98	42.25	41.36	41.88	305,903	+0.04(+0.10%)
Dec 12, 2016	42.05	42.05	40.97	41.84	337,138	-0.21(-0.50%)
Dec 09, 2016	41.55	42.08	41.40	42.05	320,318	+0.49(+1.18%)
Dec 08, 2016	40.26	41.63	40.10	41.56	274,295	+1.45(+3.62%)
Dec 07, 2016	39.11	40.24	38.16	40.11	210,820	+0.81(+2.06%)
Dec 06, 2016	38.39	39.49	38.00	39.30	329,276	+0.61(+1.58%)
Dec 05, 2016	39.01	39.82	38.67	38.69	309,735	-0.07(-0.18%)
Dec 02, 2016	39.39	39.96	38.68	38.76	157,996	-0.73(-1.85%)
Dec 01, 2016	39.58	39.85	39.00	39.49	208,935	+0.00(+0.00%)
Nov 30, 2016	41.06	41.45	39.45	39.49	206,640	-1.55(-3.78%)
Nov 29, 2016	40.54	41.23	40.05	41.04	248,430	+0.77(+1.91%)
Nov 28, 2016	41.35	41.78	40.13	40.27	222,759	-1.39(-3.34%)
Nov 25, 2016	41.18	41.75	40.41	41.66	135,976	+0.59(+1.44%)
Nov 23, 2016		41.07	41.07	41.07	0	+0.71(+1.76%)
Nov 22, 2016	40.37	40.49	39.91	40.36	132,283	-0.08(-0.20%)
Nov 21, 2016	41.00	41.02	39.86	40.44	270,577	-0.43(-1.05%)
Nov 18, 2016	40.61	40.89	40.28	40.87	373,167	+0.18(+0.44%)
Nov 17, 2016	40.40	41.09	40.40	40.69	374,931	+0.25(+0.62%)
Nov 16, 2016	40.75	40.87	40.16	40.44	379,401	-0.31(-0.76%)
Nov 15, 2016	40.89	41.83	40.29	40.75	374,205	-0.49(-1.19%)
Nov 14, 2016	41.39	42.11	40.31	41.24	436,459	+0.12(+0.29%)
Nov 11, 2016	41.08	41.69	40.67	41.12	341,008	+0.02(+0.05%)
Nov 10, 2016	40.21	41.60	40.12	41.10	465,032	+1.55(+3.92%)
Nov 09, 2016	36.75	39.65	34.58	39.55	730,997	-0.55(-1.37%)
Nov 08, 2016	39.51	40.29	39.27	40.10	278,048	+0.56(+1.42%)
Nov 07, 2016	39.57	40.16	39.05	39.54	423,606	+1.34(+3.51%)
Nov 04, 2016	41.59	43.34	37.79	38.20	1,251,671	-5.58(-12.75%)
Nov 03, 2016	42.66	44.22	42.66	43.78	423,907	+1.29(+3.04%)
Nov 02, 2016	42.17	43.42	42.14	42.49	238,215	+0.43(+1.02%)
Nov 01, 2016	43.47	43.47	41.32	42.06	336,075	-1.20(-2.77%)
Oct 31, 2016	42.45	43.52	40.58	43.26	355,299	+0.71(+1.67%)
Oct 28, 2016	42.01	42.60	41.61	42.55	366,531	+0.55(+1.31%)
Oct 27, 2016	41.00	42.81	40.06	42.00	1,126,734	-1.62(-3.71%)
Oct 26, 2016	43.55	44.24	43.11	43.62	223,537	-0.29(-0.66%)
Oct 25, 2016	43.48	44.28	43.04	43.91	291,991	+0.27(+0.62%)
Oct 24, 2016	44.00	44.41	43.50	43.64	184,366	-0.22(-0.50%)
Oct 21, 2016	44.99	44.99	43.56	43.86	325,105	-1.29(-2.86%)
Oct 20, 2016	45.25	45.73	45.01	45.15	127,286	-0.22(-0.47%)
Oct 19, 2016	46.13	46.13	44.69	45.37	312,809	-0.75(-1.64%)
Oct 18, 2016	45.63	46.61	45.57	46.12	100,813	+0.96(+2.13%)
Oct 17, 2016	45.09	45.73	44.93	45.16	149,651	-0.02(-0.04%)
Oct 14, 2016	45.65	45.65	44.88	45.18	131,392	-0.37(-0.81%)
Oct 13, 2016	44.95	45.76	44.94	45.55	135,946	+0.11(+0.24%)
Oct 12, 2016	45.13	46.07	44.98	45.44	166,276	+0.34(+0.75%)
Oct 11, 2016	46.58	46.58	44.76	45.10	152,330	-1.56(-3.34%)
Oct 10, 2016	45.97	47.64	45.95	46.66	251,533	+1.03(+2.26%)
Oct 07, 2016	46.36	46.75	44.19	45.63	478,041	-0.57(-1.23%)
Oct 06, 2016	47.66	47.66	46.19	46.20	182,081	-1.60(-3.35%)
Oct 05, 2016	47.10	48.13	47.01	47.80	128,309	+0.90(+1.92%)
Oct 04, 2016	46.86	46.94	46.54	46.90	139,971	+0.18(+0.39%)

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.