Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.97	41.97	41.97	0	-0.06(-0.14%)
Dec 29, 2016	42.14	42.36	41.87	42.03	982,659	+0.02(+0.04%)
Dec 28, 2016	42.40	42.67	41.97	42.01	1,005,215	-0.23(-0.55%)
Dec 27, 2016	42.18	42.39	41.98	42.24	852,083	+0.13(+0.31%)
Dec 23, 2016		42.12	42.12	42.12	0	+0.05(+0.12%)
Dec 22, 2016	42.18	42.27	41.64	42.06	982,985	-0.01(-0.02%)
Dec 21, 2016	42.36	42.36	41.98	42.07	1,128,531	-0.29(-0.69%)
Dec 20, 2016	42.53	42.70	42.18	42.36	834,368	+0.22(+0.53%)
Dec 19, 2016	41.62	42.22	41.43	42.14	742,024	+0.40(+0.97%)
Dec 16, 2016	41.98	42.24	41.62	41.74	1,931,248	-0.15(-0.35%)
Dec 15, 2016	41.50	42.49	41.32	41.88	1,359,548	+0.45(+1.08%)
Dec 14, 2016	41.52	42.37	41.32	41.44	1,939,989	-0.33(-0.78%)
Dec 13, 2016	41.98	41.99	41.12	41.76	1,542,449	-0.01(-0.02%)
Dec 12, 2016	41.75	41.97	41.59	41.77	1,173,379	+0.07(+0.16%)
Dec 09, 2016	41.99	42.01	41.36	41.70	1,237,288	-0.34(-0.80%)
Dec 08, 2016	41.47	42.09	41.26	42.04	1,329,306	+0.75(+1.81%)
Dec 07, 2016	40.62	41.36	40.36	41.29	1,422,900	+0.49(+1.20%)
Dec 06, 2016	40.04	40.80	39.53	40.80	1,974,110	+0.87(+2.18%)
Dec 05, 2016	39.47	39.93	39.22	39.93	2,137,754	+0.73(+1.87%)
Dec 02, 2016	39.28	39.82	39.06	39.20	1,951,497	+0.02(+0.04%)
Dec 01, 2016	38.83	39.22	38.44	39.18	2,282,118	+0.58(+1.49%)
Nov 30, 2016	38.67	38.76	38.22	38.60	2,400,518	+0.17(+0.45%)
Nov 29, 2016	38.40	38.76	38.18	38.43	1,229,946	+0.17(+0.45%)
Nov 28, 2016	38.76	38.82	38.05	38.26	1,385,157	-0.68(-1.75%)
Nov 25, 2016	38.74	38.97	38.55	38.94	359,444	+0.40(+1.03%)
Nov 23, 2016		38.54	38.54	38.54	0	+0.12(+0.31%)
Nov 22, 2016	38.37	38.59	37.94	38.42	1,246,235	+0.29(+0.77%)
Nov 21, 2016	38.32	38.55	37.72	38.13	1,033,054	-0.19(-0.49%)
Nov 18, 2016	38.28	38.63	38.08	38.32	1,735,516	-0.16(-0.42%)
Nov 17, 2016	37.18	38.74	37.18	38.48	2,271,207	+1.27(+3.40%)
Nov 16, 2016	37.11	37.38	36.98	37.22	1,201,321	-0.15(-0.39%)
Nov 15, 2016	37.38	37.55	36.85	37.36	2,139,096	-0.13(-0.34%)
Nov 14, 2016	37.34	37.90	37.26	37.49	2,061,862	+0.38(+1.02%)
Nov 11, 2016	35.63	37.15	35.63	37.11	2,621,955	+1.25(+3.49%)
Nov 10, 2016	35.07	36.09	35.07	35.86	1,744,788	+1.33(+3.84%)
Nov 09, 2016	33.19	34.72	32.89	34.54	1,357,162	+1.11(+3.33%)
Nov 08, 2016	33.05	33.57	32.81	33.42	1,239,544	+0.34(+1.04%)
Nov 07, 2016	32.73	33.13	32.49	33.08	2,748,903	+1.04(+3.23%)
Nov 04, 2016	32.15	32.51	31.99	32.04	1,581,413	-0.09(-0.27%)
Nov 03, 2016	32.08	32.14	31.76	32.13	1,556,879	+0.15(+0.46%)
Nov 02, 2016	31.71	32.10	31.68	31.98	1,507,929	+0.23(+0.73%)
Nov 01, 2016	32.22	32.28	31.45	31.75	2,016,064	-0.28(-0.88%)
Oct 31, 2016	31.63	32.06	31.59	32.04	2,567,570	+0.62(+1.96%)
Oct 28, 2016	31.42	31.79	31.32	31.42	3,287,730	-0.06(-0.19%)
Oct 27, 2016	31.46	31.83	29.47	31.48	11,752,269	-2.32(-6.86%)
Oct 26, 2016	32.96	33.86	32.83	33.80	2,022,627	+0.70(+2.12%)
Oct 25, 2016	32.97	33.24	32.64	33.10	918,144	+0.00(+0.00%)
Oct 24, 2016	33.47	33.72	33.01	33.10	1,013,359	-0.19(-0.57%)
Oct 21, 2016	32.53	33.36	32.46	33.29	1,297,034	+0.59(+1.81%)
Oct 20, 2016	32.46	33.14	32.46	32.70	709,141	-0.05(-0.16%)
Oct 19, 2016	32.56	32.84	32.47	32.75	807,436	+0.16(+0.50%)
Oct 18, 2016	32.88	32.89	32.53	32.58	922,104	+0.05(+0.16%)
Oct 17, 2016	32.64	32.76	32.41	32.53	773,231	-0.21(-0.63%)
Oct 14, 2016	32.75	33.11	32.57	32.74	914,514	+0.45(+1.38%)
Oct 13, 2016	32.40	32.56	32.08	32.29	1,305,183	-0.45(-1.39%)
Oct 12, 2016	32.57	32.93	32.46	32.75	1,406,354	+0.28(+0.87%)
Oct 11, 2016	33.05	33.35	32.37	32.46	1,566,474	-0.74(-2.22%)
Oct 10, 2016	32.52	33.29	32.50	33.20	1,545,117	+0.96(+2.97%)
Oct 07, 2016	32.26	32.46	32.05	32.24	1,481,309	-0.05(-0.16%)
Oct 06, 2016	32.35	32.45	32.25	32.29	789,703	-0.12(-0.37%)
Oct 05, 2016	32.62	32.73	32.40	32.41	1,076,112	-0.06(-0.18%)
Oct 04, 2016	32.36	33.00	32.24	32.47	1,814,345	+0.26(+0.80%)

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.