Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		36.45	36.45	36.45	0	-0.60(-1.62%)
Dec 29, 2016	37.26	37.48	36.93	37.05	243,853	-0.10(-0.27%)
Dec 28, 2016	37.54	37.74	36.74	37.15	317,850	-0.58(-1.54%)
Dec 27, 2016	37.15	37.92	37.15	37.73	169,444	+0.50(+1.34%)
Dec 23, 2016		37.23	37.23	37.23	0	+0.18(+0.49%)
Dec 22, 2016	38.37	38.39	36.80	37.05	792,922	-1.32(-3.44%)
Dec 21, 2016	38.62	38.98	38.06	38.37	332,024	-0.43(-1.11%)
Dec 20, 2016	38.20	38.89	38.12	38.80	357,187	+0.61(+1.60%)
Dec 19, 2016	37.75	38.52	37.44	38.19	292,094	+0.36(+0.95%)
Dec 16, 2016	38.07	38.32	37.55	37.83	589,447	-0.27(-0.71%)
Dec 15, 2016	37.22	39.19	37.14	38.10	731,392	+1.01(+2.72%)
Dec 14, 2016	36.82	37.30	36.57	37.09	360,326	+0.21(+0.57%)
Dec 13, 2016	36.86	37.37	36.79	36.88	481,892	+0.14(+0.38%)
Dec 12, 2016	37.28	37.48	36.68	36.74	289,525	-0.57(-1.53%)
Dec 09, 2016	37.50	37.88	37.06	37.31	347,392	-0.12(-0.32%)
Dec 08, 2016	37.60	38.17	37.30	37.43	991,760	-0.69(-1.81%)
Dec 07, 2016	37.71	38.48	36.83	38.12	1,776,319	+0.05(+0.13%)
Dec 06, 2016	33.76	38.22	33.73	38.07	9,645,704	+3.79(+11.06%)
Dec 05, 2016	33.39	34.41	33.21	34.28	580,502	+0.95(+2.85%)
Dec 02, 2016	33.40	34.00	33.13	33.33	367,250	+0.02(+0.06%)
Dec 01, 2016	35.21	35.21	32.85	33.31	1,470,413	-1.84(-5.23%)
Nov 30, 2016	35.33	35.65	34.94	35.15	316,269	-0.17(-0.48%)
Nov 29, 2016	35.25	35.71	35.02	35.32	380,825	+0.14(+0.40%)
Nov 28, 2016	35.45	35.72	34.84	35.18	283,761	-0.52(-1.46%)
Nov 25, 2016	36.18	36.18	35.55	35.70	323,621	-0.35(-0.97%)
Nov 23, 2016		36.05	36.05	36.05	0	+0.61(+1.72%)
Nov 22, 2016	35.41	35.62	34.87	35.44	501,293	-0.03(-0.08%)
Nov 21, 2016	35.34	35.34	34.70	35.47	392,872	+0.04(+0.11%)
Nov 18, 2016	35.43	35.88	35.05	35.43	499,729	-0.07(-0.20%)
Nov 17, 2016	34.90	35.75	34.34	35.50	728,075	+0.95(+2.75%)
Nov 16, 2016	34.61	35.19	34.03	34.55	782,307	-0.35(-1.00%)
Nov 15, 2016	34.51	35.60	34.20	34.90	475,526	+0.31(+0.90%)
Nov 14, 2016	34.70	34.95	34.26	34.59	486,589	-0.11(-0.32%)
Nov 11, 2016	33.72	34.79	33.28	34.70	848,847	+0.73(+2.15%)
Nov 10, 2016	35.49	36.35	33.91	33.97	1,465,152	-1.25(-3.55%)
Nov 09, 2016	34.05	35.30	33.58	35.22	694,413	+0.31(+0.89%)
Nov 08, 2016	34.41	35.21	33.96	34.91	553,952	+0.33(+0.95%)
Nov 07, 2016	34.09	34.65	33.51	34.58	729,544	+0.70(+2.07%)
Nov 04, 2016	34.72	34.93	33.59	33.88	1,194,090	-0.89(-2.56%)
Nov 03, 2016	34.92	36.10	34.51	34.77	909,617	+0.14(+0.40%)
Nov 02, 2016	32.79	35.41	32.02	34.63	2,415,517	+1.85(+5.64%)
Nov 01, 2016	33.03	33.13	31.96	32.78	1,418,053	-0.25(-0.76%)
Oct 31, 2016	32.38	33.74	32.38	33.03	881,243	+0.96(+2.99%)
Oct 28, 2016	31.65	32.49	31.65	32.07	732,927	+0.35(+1.10%)
Oct 27, 2016	31.96	32.14	31.24	31.72	576,065	-0.23(-0.72%)
Oct 26, 2016	32.62	32.63	31.63	31.95	736,483	-0.77(-2.35%)
Oct 25, 2016	33.57	33.84	32.38	32.72	382,702	-1.24(-3.65%)
Oct 24, 2016	33.57	34.27	33.57	33.96	347,132	+0.41(+1.22%)
Oct 21, 2016	32.93	33.69	32.70	33.55	469,596	+0.30(+0.90%)
Oct 20, 2016	33.05	33.40	32.48	33.25	450,286	-0.08(-0.24%)
Oct 19, 2016	33.38	33.60	33.18	33.33	354,651	-0.14(-0.42%)
Oct 18, 2016	33.20	33.49	33.02	33.47	1,459,998	+0.59(+1.79%)
Oct 17, 2016	32.42	33.25	32.26	32.88	374,159	+0.32(+0.98%)
Oct 14, 2016	32.10	32.81	32.10	32.56	337,970	+0.56(+1.75%)
Oct 13, 2016	32.29	32.29	31.17	32.00	868,136	-0.61(-1.87%)
Oct 12, 2016	32.55	32.69	31.71	32.61	382,599	+0.03(+0.09%)
Oct 11, 2016	33.50	33.67	32.31	32.58	401,875	-0.87(-2.60%)
Oct 10, 2016	33.14	33.52	32.57	33.45	409,852	+0.47(+1.43%)
Oct 07, 2016	33.85	33.99	32.97	32.98	453,466	-0.20(-0.60%)
Oct 06, 2016	34.01	34.15	33.16	33.18	254,273	-0.93(-2.73%)
Oct 05, 2016	34.21	34.33	33.91	34.11	278,473	-0.10(-0.29%)
Oct 04, 2016	34.68	34.81	33.95	34.21	354,163	-0.54(-1.55%)

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.