Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.02	35.02	35.02	0	+0.01(+0.03%)
Dec 29, 2016	35.09	35.38	34.79	35.01	2,179,696	-0.13(-0.37%)
Dec 28, 2016	34.66	35.20	34.22	35.14	3,403,209	+0.70(+2.03%)
Dec 27, 2016	34.39	34.71	34.32	34.44	2,034,725	+0.08(+0.23%)
Dec 23, 2016		34.36	34.36	34.36	0	+0.12(+0.35%)
Dec 22, 2016	35.68	35.70	34.16	34.24	3,656,108	-1.42(-3.98%)
Dec 21, 2016	35.75	35.99	35.53	35.66	1,940,009	-0.16(-0.45%)
Dec 20, 2016	35.47	36.02	35.40	35.82	3,638,178	+0.54(+1.53%)
Dec 19, 2016	35.35	35.60	35.10	35.28	2,802,596	-0.04(-0.11%)
Dec 16, 2016	36.37	36.40	35.14	35.32	8,720,507	-1.04(-2.86%)
Dec 15, 2016	37.85	37.89	36.08	36.36	4,211,550	-1.38(-3.66%)
Dec 14, 2016	38.03	38.16	37.68	37.74	2,217,154	-0.35(-0.92%)
Dec 13, 2016	38.16	38.37	37.89	38.09	2,389,972	+0.01(+0.03%)
Dec 12, 2016	38.39	38.53	37.94	38.08	2,137,229	-0.50(-1.30%)
Dec 09, 2016	38.64	38.86	38.30	38.58	1,711,339	-0.06(-0.16%)
Dec 08, 2016	38.19	38.82	38.00	38.64	2,715,545	+0.42(+1.10%)
Dec 07, 2016	37.55	38.27	37.50	38.22	2,160,163	+0.36(+0.95%)
Dec 06, 2016	37.57	37.97	37.45	37.86	2,888,207	+0.38(+1.01%)
Dec 05, 2016	36.31	37.52	36.31	37.48	4,195,558	+1.25(+3.45%)
Dec 02, 2016	36.21	36.76	36.05	36.23	2,638,268	-0.05(-0.14%)
Dec 01, 2016	36.39	36.85	36.15	36.28	2,720,966	-0.11(-0.30%)
Nov 30, 2016	37.34	37.49	36.29	36.39	3,730,431	-1.01(-2.70%)
Nov 29, 2016	37.69	38.05	37.35	37.40	3,709,571	-0.43(-1.14%)
Nov 28, 2016	38.30	38.32	37.55	37.83	2,205,156	-0.52(-1.36%)
Nov 25, 2016	38.55	38.74	38.19	38.35	1,235,536	-0.03(-0.08%)
Nov 23, 2016		38.38	38.38	38.38	0	-0.10(-0.26%)
Nov 22, 2016	38.30	38.74	38.16	38.48	2,662,839	+0.33(+0.87%)
Nov 21, 2016	38.00	38.42	37.94	38.15	2,614,777	+0.15(+0.39%)
Nov 18, 2016	37.86	38.20	37.62	38.00	3,620,320	+0.03(+0.08%)
Nov 17, 2016	37.76	38.00	37.50	37.97	1,691,557	+0.35(+0.93%)
Nov 16, 2016	37.26	37.80	37.24	37.62	1,847,175	+0.18(+0.48%)
Nov 15, 2016	37.96	38.37	37.30	37.44	3,047,976	-0.54(-1.42%)
Nov 14, 2016	37.32	38.50	37.29	37.98	5,247,186	+0.99(+2.68%)
Nov 11, 2016	36.44	37.03	36.33	36.99	3,083,078	+0.27(+0.74%)
Nov 10, 2016	36.45	37.30	36.45	36.72	5,797,266	+0.36(+0.99%)
Nov 09, 2016	35.39	36.52	34.71	36.36	4,709,706	+0.32(+0.89%)
Nov 08, 2016	36.22	36.44	35.82	36.04	3,216,244	-0.23(-0.63%)
Nov 07, 2016	35.95	36.34	35.93	36.27	3,055,535	+0.93(+2.63%)
Nov 04, 2016	35.34	35.90	35.25	35.34	3,211,153	+0.04(+0.11%)
Nov 03, 2016	35.55	35.67	35.06	35.30	3,591,356	-0.17(-0.48%)
Nov 02, 2016	36.33	37.04	35.42	35.47	5,473,332	-1.21(-3.30%)
Nov 01, 2016	36.99	37.94	36.28	36.68	8,531,352	+0.79(+2.20%)
Oct 31, 2016	35.70	36.16	35.58	35.89	6,066,138	+0.17(+0.48%)
Oct 28, 2016	35.44	35.89	35.05	35.72	5,359,703	+0.20(+0.56%)
Oct 27, 2016	35.81	36.01	35.30	35.52	4,901,645	-0.20(-0.56%)
Oct 26, 2016	35.55	36.00	35.47	35.72	2,874,564	+0.07(+0.20%)
Oct 25, 2016	35.50	35.84	35.33	35.65	3,465,315	-0.35(-0.97%)
Oct 24, 2016	35.70	36.17	35.64	36.00	3,877,082	+0.45(+1.27%)
Oct 21, 2016	36.11	36.39	35.52	35.55	4,284,361	-0.36(-1.00%)
Oct 20, 2016	35.84	35.98	35.53	35.91	2,196,142	+0.08(+0.22%)
Oct 19, 2016	35.27	35.84	35.04	35.83	2,737,160	+0.61(+1.73%)
Oct 18, 2016	35.18	35.39	34.99	35.22	2,904,785	+0.34(+0.97%)
Oct 17, 2016	35.85	36.02	34.07	34.88	6,466,873	-0.98(-2.73%)
Oct 14, 2016	36.52	36.60	35.84	35.86	1,950,333	-0.43(-1.18%)
Oct 13, 2016	35.80	36.47	35.38	36.29	4,580,663	-0.24(-0.66%)
Oct 12, 2016	36.36	36.62	36.25	36.53	2,309,974	+0.28(+0.77%)
Oct 11, 2016	36.67	36.84	36.11	36.25	3,322,784	-0.42(-1.15%)
Oct 10, 2016	36.80	37.11	36.62	36.67	1,824,103	+0.17(+0.47%)
Oct 07, 2016	36.81	37.01	36.29	36.50	2,187,084	-0.07(-0.19%)
Oct 06, 2016	36.37	36.63	35.90	36.57	3,552,242	-0.08(-0.22%)
Oct 05, 2016	36.80	37.09	36.64	36.65	3,485,203	-0.12(-0.33%)
Oct 04, 2016	36.48	36.82	36.20	36.77	2,615,796	+0.23(+0.63%)

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.