Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		38.13	38.13	38.13	0	-0.55(-1.42%)
Dec 29, 2016	38.82	39.03	38.24	38.68	1,864,097	-0.10(-0.26%)
Dec 28, 2016	41.01	41.17	38.72	38.78	4,199,562	-1.17(-2.93%)
Dec 27, 2016	38.40	40.67	38.08	39.95	4,314,641	+1.95(+5.13%)
Dec 23, 2016		38.00	38.00	38.00	0	-0.23(-0.60%)
Dec 22, 2016	39.18	39.95	38.09	38.23	3,679,599	-0.52(-1.34%)
Dec 21, 2016	37.34	39.87	37.33	38.75	6,190,831	+1.61(+4.33%)
Dec 20, 2016	35.63	37.57	35.63	37.14	2,171,344	+1.53(+4.30%)
Dec 19, 2016	35.81	36.80	35.52	35.61	1,273,710	-0.22(-0.61%)
Dec 16, 2016	35.29	35.87	35.03	35.83	1,405,248	+0.40(+1.13%)
Dec 15, 2016	35.27	35.96	34.62	35.43	1,728,233	+0.12(+0.34%)
Dec 14, 2016	35.93	36.11	35.08	35.31	1,345,893	-0.60(-1.67%)
Dec 13, 2016	35.65	36.60	35.52	35.91	1,479,096	+0.74(+2.10%)
Dec 12, 2016	35.74	35.94	35.10	35.17	853,380	-0.92(-2.55%)
Dec 09, 2016	36.34	36.56	36.00	36.09	1,025,670	-0.16(-0.44%)
Dec 08, 2016	36.10	36.30	35.22	36.25	1,545,132	+0.14(+0.39%)
Dec 07, 2016	36.40	36.69	36.05	36.11	1,402,460	-0.15(-0.41%)
Dec 06, 2016	36.70	36.76	35.88	36.26	1,111,376	-0.23(-0.63%)
Dec 05, 2016	36.32	36.94	35.98	36.49	955,458	+0.34(+0.94%)
Dec 02, 2016	36.17	36.69	35.61	36.15	931,999	-0.11(-0.30%)
Dec 01, 2016	37.10	37.39	35.51	36.26	1,777,523	-0.94(-2.53%)
Nov 30, 2016	38.36	38.43	36.70	37.20	1,425,712	-1.11(-2.90%)
Nov 29, 2016	38.10	38.63	37.77	38.31	1,087,411	+0.25(+0.66%)
Nov 28, 2016	38.28	38.65	38.02	38.06	629,481	-0.45(-1.17%)
Nov 25, 2016	39.01	39.33	38.21	38.51	538,633	-0.48(-1.23%)
Nov 23, 2016		38.99	38.99	38.99	0	+0.65(+1.70%)
Nov 22, 2016	37.71	38.64	37.13	38.34	2,156,349	+0.01(+0.03%)
Nov 21, 2016	38.48	39.28	38.15	38.33	1,856,605	+0.04(+0.10%)
Nov 18, 2016	37.47	38.71	37.05	38.29	1,453,593	+0.78(+2.08%)
Nov 17, 2016	36.58	37.54	36.13	37.51	1,218,362	+1.00(+2.74%)
Nov 16, 2016	36.38	36.82	35.98	36.51	1,419,619	-0.11(-0.30%)
Nov 15, 2016	35.95	37.73	35.94	36.62	2,186,938	+0.90(+2.52%)
Nov 14, 2016	36.54	37.13	35.25	35.72	3,121,838	-0.57(-1.57%)
Nov 11, 2016	35.85	36.50	35.21	36.29	2,742,202	+0.22(+0.61%)
Nov 10, 2016	38.44	38.82	35.76	36.07	3,796,396	-2.22(-5.80%)
Nov 09, 2016	37.16	38.50	36.70	38.29	2,195,507	+0.30(+0.79%)
Nov 08, 2016	37.06	38.50	36.86	37.99	2,440,235	+0.78(+2.10%)
Nov 07, 2016	36.74	37.29	36.69	37.21	2,134,557	+1.07(+2.96%)
Nov 04, 2016	35.94	36.82	35.53	36.14	2,759,431	+0.58(+1.63%)
Nov 03, 2016	35.59	36.16	34.54	35.56	3,432,322	-0.15(-0.42%)
Nov 02, 2016	36.11	38.24	35.01	35.71	9,843,226	+3.23(+9.94%)
Nov 01, 2016	32.76	33.17	32.00	32.48	3,692,303	-0.18(-0.55%)
Oct 31, 2016	32.44	32.83	32.24	32.66	1,623,863	+0.37(+1.15%)
Oct 28, 2016	32.92	33.18	32.09	32.29	1,481,442	-0.45(-1.37%)
Oct 27, 2016	33.60	33.66	32.65	32.74	2,211,486	-0.75(-2.24%)
Oct 26, 2016	33.87	34.08	33.23	33.49	2,125,229	-0.46(-1.35%)
Oct 25, 2016	34.29	34.96	33.72	33.95	3,197,182	-0.53(-1.54%)
Oct 24, 2016	33.69	34.76	33.47	34.48	2,855,396	+1.08(+3.23%)
Oct 21, 2016	34.07	34.30	33.24	33.40	3,369,939	-0.95(-2.77%)
Oct 20, 2016	34.93	34.96	33.80	34.35	4,385,680	-0.73(-2.08%)
Oct 19, 2016	35.84	36.25	35.06	35.08	3,715,983	-0.72(-2.01%)
Oct 18, 2016	37.29	37.29	35.71	35.80	3,535,413	-0.84(-2.29%)
Oct 17, 2016	36.47	37.36	36.47	36.64	1,994,135	+0.14(+0.38%)
Oct 14, 2016	37.93	38.06	36.43	36.50	2,614,348	-1.01(-2.69%)
Oct 13, 2016	38.49	38.50	36.86	37.51	3,551,885	-1.31(-3.37%)
Oct 12, 2016	39.56	39.75	38.77	38.82	1,488,653	-0.65(-1.65%)
Oct 11, 2016	41.03	41.19	39.20	39.47	1,663,192	-1.64(-3.99%)
Oct 10, 2016	40.59	41.40	40.59	41.11	1,016,397	+0.45(+1.11%)
Oct 07, 2016	41.08	41.30	40.45	40.66	1,178,785	-0.47(-1.14%)
Oct 06, 2016	41.62	42.09	40.51	41.13	2,036,758	-1.03(-2.44%)
Oct 05, 2016	42.22	43.36	41.97	42.16	2,379,002	+0.06(+0.14%)
Oct 04, 2016	41.85	42.16	41.17	42.10	1,787,559	+0.26(+0.62%)

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.