Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.36	33.36	33.36	0	-0.31(-0.93%)
Dec 29, 2016	34.15	34.58	33.39	33.68	6,186,644	-0.50(-1.46%)
Dec 28, 2016	35.18	35.19	33.72	34.18	5,928,364	-0.81(-2.32%)
Dec 27, 2016	35.15	35.48	34.90	34.99	3,381,042	-0.02(-0.04%)
Dec 23, 2016		35.01	35.01	35.01	0	-0.26(-0.73%)
Dec 22, 2016	36.70	36.93	34.98	35.26	8,314,023	-1.34(-3.67%)
Dec 21, 2016	36.67	37.12	36.44	36.61	4,516,591	-0.34(-0.93%)
Dec 20, 2016	36.47	37.16	36.46	36.95	5,449,725	+0.55(+1.50%)
Dec 19, 2016	36.92	37.19	36.27	36.41	7,255,474	-0.34(-0.94%)
Dec 16, 2016	37.54	37.62	36.71	36.75	12,639,191	-0.91(-2.41%)
Dec 15, 2016	37.77	38.02	37.59	37.66	6,011,400	-0.04(-0.10%)
Dec 14, 2016	38.22	38.37	37.67	37.70	5,224,007	-0.35(-0.92%)
Dec 13, 2016	38.16	38.32	37.72	38.05	4,863,071	-0.09(-0.23%)
Dec 12, 2016	38.24	38.34	37.97	38.13	3,997,568	-0.18(-0.47%)
Dec 09, 2016	38.47	38.47	38.02	38.31	5,492,181	-0.24(-0.63%)
Dec 08, 2016	37.94	38.63	37.92	38.56	9,383,048	+0.62(+1.63%)
Dec 07, 2016	37.03	37.98	37.03	37.94	7,636,357	+1.24(+3.39%)
Dec 06, 2016	36.39	36.82	36.39	36.70	6,616,131	+0.30(+0.84%)
Dec 05, 2016	35.80	37.08	35.80	36.39	10,962,946	+0.89(+2.52%)
Dec 02, 2016	35.53	35.95	35.39	35.50	4,909,061	+0.17(+0.48%)
Dec 01, 2016	35.40	35.79	35.21	35.33	6,457,333	-0.19(-0.55%)
Nov 30, 2016	35.26	35.77	35.03	35.52	6,490,889	+0.06(+0.18%)
Nov 29, 2016	35.38	35.75	35.28	35.46	4,390,173	+0.23(+0.64%)
Nov 28, 2016	36.20	36.25	35.19	35.23	9,139,161	-0.97(-2.68%)
Nov 25, 2016	36.53	36.66	35.97	36.20	3,497,816	-0.30(-0.81%)
Nov 23, 2016		36.50	36.50	36.50	0	+0.28(+0.77%)
Nov 22, 2016	35.30	36.51	35.22	36.22	8,298,565	+0.74(+2.08%)
Nov 21, 2016	34.85	35.86	34.84	35.48	9,520,142	+0.67(+1.92%)
Nov 18, 2016	35.50	35.50	34.72	34.81	16,422,854	-0.93(-2.61%)
Nov 17, 2016	33.34	36.31	33.07	35.74	32,695,640	+4.31(+13.70%)
Nov 16, 2016	30.89	31.56	30.65	31.44	15,201,702	+0.44(+1.43%)
Nov 15, 2016	30.74	31.31	30.34	31.00	11,382,748	-0.05(-0.15%)
Nov 14, 2016	29.97	31.31	29.97	31.04	12,188,287	+1.23(+4.12%)
Nov 11, 2016	30.07	30.37	29.26	29.81	18,685,248	-1.26(-4.05%)
Nov 10, 2016	30.44	31.14	30.43	31.07	8,128,863	+1.14(+3.82%)
Nov 09, 2016	29.06	30.07	28.84	29.93	8,309,116	+0.40(+1.37%)
Nov 08, 2016	29.43	29.88	29.43	29.53	7,852,995	-0.84(-2.76%)
Nov 07, 2016	30.09	30.45	30.08	30.37	4,382,311	+0.68(+2.30%)
Nov 04, 2016	29.70	30.19	29.41	29.68	3,682,839	+0.06(+0.21%)
Nov 03, 2016	29.81	30.12	29.51	29.62	7,266,165	-0.22(-0.73%)
Nov 02, 2016	29.80	30.21	29.66	29.84	4,382,728	-0.22(-0.72%)
Nov 01, 2016	30.26	30.38	29.81	30.06	3,756,813	-0.19(-0.62%)
Oct 31, 2016	30.14	30.48	30.05	30.24	3,735,522	+0.10(+0.34%)
Oct 28, 2016	29.88	30.55	29.88	30.14	5,127,438	+0.23(+0.78%)
Oct 27, 2016	30.62	30.63	29.81	29.91	4,757,425	-0.63(-2.06%)
Oct 26, 2016	30.34	30.70	30.16	30.54	3,250,383	+0.02(+0.08%)
Oct 25, 2016	30.58	30.70	30.13	30.51	4,608,469	-0.16(-0.51%)
Oct 24, 2016	30.83	30.92	30.47	30.67	3,205,930	+0.00(+0.00%)
Oct 21, 2016	30.54	30.80	30.45	30.67	2,884,433	-0.02(-0.05%)
Oct 20, 2016	30.67	31.00	30.62	30.69	4,074,956	-0.05(-0.18%)
Oct 19, 2016	30.79	30.82	30.31	30.74	4,652,600	+0.10(+0.33%)
Oct 18, 2016	30.91	31.04	30.58	30.64	4,387,908	-0.04(-0.13%)
Oct 17, 2016	30.44	31.16	30.09	30.68	6,763,758	+0.12(+0.41%)
Oct 14, 2016	30.95	31.25	30.54	30.55	5,986,707	-0.40(-1.31%)
Oct 13, 2016	30.66	31.07	30.13	30.96	8,517,324	+0.05(+0.15%)
Oct 12, 2016	30.19	31.07	30.03	30.91	8,842,298	+1.12(+3.76%)
Oct 11, 2016	30.16	30.33	29.77	29.79	4,990,931	-0.45(-1.49%)
Oct 10, 2016	30.45	30.77	30.08	30.24	4,575,596	+0.01(+0.03%)
Oct 07, 2016	29.87	30.51	29.69	30.23	8,859,981	+0.56(+1.89%)
Oct 06, 2016	29.32	29.76	29.24	29.67	4,714,759	+0.23(+0.77%)
Oct 05, 2016	29.63	29.83	29.45	29.45	4,680,756	-0.07(-0.24%)
Oct 04, 2016	29.67	30.09	29.45	29.52	3,673,295	-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.