Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.34	33.34	33.34	0	-0.31(-0.93%)
Dec 29, 2016	34.12	34.56	33.37	33.65	6,191,683	-0.50(-1.46%)
Dec 28, 2016	35.15	35.16	33.69	34.15	5,933,192	-0.81(-2.32%)
Dec 27, 2016	35.13	35.45	34.88	34.96	3,383,796	-0.02(-0.04%)
Dec 23, 2016		34.98	34.98	34.98	0	-0.26(-0.73%)
Dec 22, 2016	36.67	36.90	34.95	35.24	8,320,795	-1.34(-3.67%)
Dec 21, 2016	36.64	37.09	36.42	36.58	4,520,270	-0.34(-0.93%)
Dec 20, 2016	36.44	37.13	36.43	36.92	5,454,164	+0.55(+1.50%)
Dec 19, 2016	36.89	37.16	36.24	36.38	7,261,384	-0.34(-0.94%)
Dec 16, 2016	37.51	37.59	36.68	36.72	12,649,485	-0.91(-2.41%)
Dec 15, 2016	37.74	37.99	37.56	37.63	6,016,296	-0.04(-0.10%)
Dec 14, 2016	38.19	38.34	37.64	37.67	5,228,262	-0.35(-0.92%)
Dec 13, 2016	38.13	38.29	37.69	38.02	4,867,032	-0.09(-0.23%)
Dec 12, 2016	38.21	38.31	37.94	38.10	4,000,824	-0.18(-0.47%)
Dec 09, 2016	38.44	38.44	37.99	38.28	5,496,654	-0.24(-0.63%)
Dec 08, 2016	37.91	38.59	37.89	38.52	9,390,690	+0.62(+1.63%)
Dec 07, 2016	37.00	37.95	37.00	37.91	7,642,577	+1.24(+3.39%)
Dec 06, 2016	36.36	36.79	36.36	36.67	6,621,520	+0.30(+0.84%)
Dec 05, 2016	35.77	37.05	35.77	36.36	10,971,875	+0.89(+2.52%)
Dec 02, 2016	35.50	35.93	35.36	35.47	4,913,059	+0.17(+0.48%)
Dec 01, 2016	35.37	35.76	35.18	35.30	6,462,592	-0.19(-0.55%)
Nov 30, 2016	35.23	35.74	35.00	35.49	6,496,176	+0.06(+0.18%)
Nov 29, 2016	35.35	35.72	35.25	35.43	4,393,748	+0.23(+0.64%)
Nov 28, 2016	36.17	36.22	35.16	35.20	9,146,605	-0.97(-2.68%)
Nov 25, 2016	36.50	36.63	35.94	36.17	3,500,665	-0.30(-0.81%)
Nov 23, 2016		36.47	36.47	36.47	0	+0.28(+0.77%)
Nov 22, 2016	35.27	36.48	35.20	36.19	8,305,324	+0.74(+2.08%)
Nov 21, 2016	34.82	35.84	34.81	35.45	9,527,896	+0.67(+1.92%)
Nov 18, 2016	35.48	35.48	34.69	34.78	16,436,230	-0.93(-2.61%)
Nov 17, 2016	33.31	36.28	33.04	35.72	32,722,270	+4.30(+13.70%)
Nov 16, 2016	30.87	31.53	30.62	31.41	15,214,084	+0.44(+1.43%)
Nov 15, 2016	30.71	31.28	30.31	30.97	11,392,019	-0.05(-0.15%)
Nov 14, 2016	29.95	31.29	29.95	31.02	12,198,214	+1.23(+4.12%)
Nov 11, 2016	30.05	30.34	29.24	29.79	18,700,468	-1.26(-4.05%)
Nov 10, 2016	30.41	31.12	30.40	31.05	8,135,483	+1.14(+3.82%)
Nov 09, 2016	29.04	30.05	28.81	29.91	8,315,884	+0.40(+1.37%)
Nov 08, 2016	29.41	29.85	29.41	29.50	7,859,392	-0.84(-2.76%)
Nov 07, 2016	30.06	30.43	30.05	30.34	4,385,881	+0.68(+2.30%)
Nov 04, 2016	29.67	30.16	29.39	29.66	3,685,838	+0.06(+0.21%)
Nov 03, 2016	29.78	30.09	29.49	29.60	7,272,083	-0.22(-0.73%)
Nov 02, 2016	29.77	30.18	29.64	29.81	4,386,298	-0.22(-0.72%)
Nov 01, 2016	30.23	30.36	29.79	30.03	3,759,873	-0.19(-0.62%)
Oct 31, 2016	30.12	30.45	30.03	30.22	3,738,564	+0.10(+0.34%)
Oct 28, 2016	29.85	30.52	29.85	30.12	5,131,614	+0.23(+0.78%)
Oct 27, 2016	30.60	30.61	29.79	29.88	4,761,300	-0.63(-2.06%)
Oct 26, 2016	30.32	30.68	30.13	30.51	3,253,030	+0.02(+0.08%)
Oct 25, 2016	30.55	30.68	30.10	30.49	4,612,222	-0.16(-0.51%)
Oct 24, 2016	30.80	30.89	30.44	30.64	3,208,542	+0.00(+0.00%)
Oct 21, 2016	30.51	30.77	30.43	30.64	2,886,783	-0.02(-0.05%)
Oct 20, 2016	30.64	30.98	30.60	30.66	4,078,275	-0.05(-0.18%)
Oct 19, 2016	30.77	30.79	30.29	30.71	4,656,389	+0.10(+0.33%)
Oct 18, 2016	30.89	31.02	30.56	30.61	4,391,482	-0.04(-0.13%)
Oct 17, 2016	30.41	31.14	30.07	30.65	6,769,267	+0.12(+0.41%)
Oct 14, 2016	30.92	31.23	30.51	30.53	5,991,583	-0.40(-1.31%)
Oct 13, 2016	30.64	31.05	30.10	30.93	8,524,261	+0.05(+0.15%)
Oct 12, 2016	30.16	31.05	30.01	30.89	8,849,499	+1.12(+3.76%)
Oct 11, 2016	30.13	30.31	29.74	29.77	4,994,996	-0.45(-1.49%)
Oct 10, 2016	30.43	30.75	30.05	30.22	4,579,323	+0.01(+0.03%)
Oct 07, 2016	29.84	30.48	29.67	30.21	8,867,197	+0.56(+1.89%)
Oct 06, 2016	29.30	29.73	29.22	29.65	4,718,599	+0.23(+0.77%)
Oct 05, 2016	29.60	29.81	29.43	29.43	4,684,568	-0.07(-0.24%)
Oct 04, 2016	29.65	30.07	29.42	29.50	3,676,287	-0.16(-0.52%)

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.