Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		37.33	37.33	37.33	0	-0.55(-1.44%)
Dec 29, 2016	37.95	38.21	37.59	37.88	314,666	+0.02(+0.04%)
Dec 28, 2016	38.51	38.53	37.84	37.86	280,541	-0.65(-1.68%)
Dec 27, 2016	38.02	39.03	38.02	38.51	324,572	+0.50(+1.32%)
Dec 23, 2016		38.01	38.01	38.01	0	+0.01(+0.02%)
Dec 22, 2016	39.26	39.49	37.85	38.00	805,371	-1.23(-3.13%)
Dec 21, 2016	39.09	39.60	38.88	39.23	671,224	+0.06(+0.16%)
Dec 20, 2016	39.10	39.58	39.07	39.17	689,479	-0.12(-0.32%)
Dec 19, 2016	39.55	39.55	38.99	39.29	976,157	+0.02(+0.04%)
Dec 16, 2016	39.38	39.61	39.07	39.28	1,950,019	-0.10(-0.26%)
Dec 15, 2016	38.77	39.52	38.63	39.38	859,708	+0.56(+1.45%)
Dec 14, 2016	39.13	39.54	38.72	38.81	790,625	-0.36(-0.92%)
Dec 13, 2016	39.06	39.74	38.95	39.17	1,175,605	+0.45(+1.15%)
Dec 12, 2016	38.92	39.39	38.28	38.73	1,024,786	-0.69(-1.74%)
Dec 09, 2016	38.61	39.59	38.25	39.42	1,417,237	+0.88(+2.29%)
Dec 08, 2016	37.10	38.80	36.53	38.53	2,296,921	+1.15(+3.07%)
Dec 07, 2016	39.57	39.57	36.21	37.38	3,081,500	-2.90(-7.20%)
Dec 06, 2016	40.28	40.48	39.66	40.28	947,671	+0.04(+0.10%)
Dec 05, 2016	39.66	40.46	39.43	40.24	1,248,036	+0.77(+1.96%)
Dec 02, 2016	39.06	39.84	38.86	39.47	990,720	+0.23(+0.58%)
Dec 01, 2016	40.91	40.91	39.05	39.24	1,007,965	-1.52(-3.74%)
Nov 30, 2016	41.96	42.19	40.74	40.77	743,041	-1.11(-2.65%)
Nov 29, 2016	41.56	42.09	41.25	41.88	659,418	+0.34(+0.81%)
Nov 28, 2016	42.05	42.08	41.24	41.54	1,335,060	-0.59(-1.41%)
Nov 25, 2016	42.13	42.17	41.64	42.14	362,754	+0.16(+0.39%)
Nov 23, 2016		41.97	41.97	41.97	0	-0.58(-1.36%)
Nov 22, 2016	43.02	43.03	42.21	42.55	1,158,014	-0.22(-0.51%)
Nov 21, 2016	42.06	42.96	41.93	42.77	1,170,052	+0.84(+1.99%)
Nov 18, 2016	42.23	42.35	41.65	41.93	599,870	-0.26(-0.61%)
Nov 17, 2016	42.81	42.92	41.99	42.19	813,898	-0.28(-0.66%)
Nov 16, 2016	41.62	42.66	41.21	42.47	1,161,248	+0.71(+1.69%)
Nov 15, 2016	40.79	42.08	40.79	41.76	1,010,795	+0.97(+2.38%)
Nov 14, 2016	40.97	40.97	40.33	40.79	967,319	-0.03(-0.08%)
Nov 11, 2016	40.61	40.84	39.90	40.82	1,425,500	+0.16(+0.40%)
Nov 10, 2016	42.30	42.30	40.62	40.66	1,409,843	-1.33(-3.16%)
Nov 09, 2016	40.84	41.17	40.67	41.99	1,269,847	+0.13(+0.32%)
Nov 08, 2016	42.07	42.20	41.43	41.86	1,266,328	-0.21(-0.50%)
Nov 07, 2016	42.25	42.72	41.65	42.07	1,670,979	+0.46(+1.10%)
Nov 04, 2016	43.73	43.74	41.14	41.61	2,896,306	-4.18(-9.14%)
Nov 03, 2016	45.40	45.99	45.39	45.79	1,219,241	+0.20(+0.44%)
Nov 02, 2016	46.31	46.31	45.33	45.59	1,413,311	-0.96(-2.07%)
Nov 01, 2016	47.85	47.91	46.45	46.55	1,384,526	-1.30(-2.71%)
Oct 31, 2016	48.45	48.63	47.79	47.85	740,836	-0.59(-1.22%)
Oct 28, 2016	47.97	48.59	47.96	48.44	1,106,252	+0.43(+0.89%)
Oct 27, 2016	47.97	48.39	47.74	48.01	712,598	+0.27(+0.57%)
Oct 26, 2016	47.78	48.03	47.43	47.74	787,775	-0.31(-0.65%)
Oct 25, 2016	48.39	48.60	47.97	48.05	842,991	-0.38(-0.79%)
Oct 24, 2016	49.45	49.45	48.25	48.43	860,363	-0.66(-1.34%)
Oct 21, 2016	49.46	49.63	49.00	49.09	896,417	-0.54(-1.09%)
Oct 20, 2016	49.67	49.96	49.63	49.63	692,320	-0.10(-0.20%)
Oct 19, 2016	49.73	49.84	49.35	49.73	963,031	+0.28(+0.56%)
Oct 18, 2016	50.16	50.16	49.32	49.46	688,322	-0.18(-0.36%)
Oct 17, 2016	49.73	49.91	49.28	49.63	550,555	-0.27(-0.54%)
Oct 14, 2016	50.34	50.41	49.79	49.91	648,185	-0.26(-0.51%)
Oct 13, 2016	49.75	50.53	49.75	50.16	435,354	-0.42(-0.83%)
Oct 12, 2016	50.52	50.68	50.17	50.58	321,839	+0.23(+0.45%)
Oct 11, 2016	50.65	51.21	50.21	50.36	746,841	-0.51(-1.01%)
Oct 10, 2016	50.28	50.94	50.18	50.87	443,266	+0.68(+1.36%)
Oct 07, 2016	50.80	50.82	49.73	50.19	928,242	-0.64(-1.25%)
Oct 06, 2016	50.53	51.07	50.47	50.82	721,658	-0.19(-0.37%)
Oct 05, 2016	51.06	51.23	50.90	51.01	3,053,130	+0.03(+0.06%)
Oct 04, 2016	50.84	51.26	50.84	50.98	1,373,225	-0.16(-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.