Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.63	34.63	34.63	0	-0.25(-0.73%)
Dec 29, 2016	35.21	35.39	34.86	34.88	2,091,703	-0.32(-0.91%)
Dec 28, 2016	35.70	35.75	35.13	35.20	2,211,699	-0.36(-1.02%)
Dec 27, 2016	35.52	35.77	35.42	35.57	964,595	+0.11(+0.31%)
Dec 23, 2016		35.46	35.46	35.46	0	+0.16(+0.45%)
Dec 22, 2016	35.42	35.43	35.10	35.30	1,931,795	-0.12(-0.34%)
Dec 21, 2016	35.59	35.78	35.30	35.42	2,773,526	-0.18(-0.52%)
Dec 20, 2016	35.37	35.68	35.23	35.60	3,151,630	+0.27(+0.75%)
Dec 19, 2016	35.19	35.66	35.12	35.34	2,607,490	+0.06(+0.17%)
Dec 16, 2016	35.58	35.73	35.22	35.28	5,920,798	-0.15(-0.41%)
Dec 15, 2016	35.62	35.90	35.30	35.43	5,278,813	-0.18(-0.52%)
Dec 14, 2016	35.97	36.26	35.50	35.61	3,230,704	-0.57(-1.59%)
Dec 13, 2016	36.33	36.49	35.97	36.18	4,439,729	+0.04(+0.10%)
Dec 12, 2016	36.45	36.64	35.96	36.15	3,555,905	-0.31(-0.86%)
Dec 09, 2016	36.90	36.90	36.13	36.46	7,089,905	-0.21(-0.57%)
Dec 08, 2016	36.32	36.85	36.11	36.67	5,742,351	+0.24(+0.65%)
Dec 07, 2016	34.86	36.62	34.61	36.43	6,790,043	+1.72(+4.97%)
Dec 06, 2016	35.07	35.29	34.50	34.71	6,642,982	-0.53(-1.50%)
Dec 05, 2016	34.43	35.29	34.29	35.24	6,914,391	+1.24(+3.66%)
Dec 02, 2016	33.81	34.11	33.44	33.99	3,336,194	+0.03(+0.10%)
Dec 01, 2016	31.66	34.10	31.66	33.96	4,104,165	+0.48(+1.43%)
Nov 30, 2016	33.23	33.73	33.05	33.48	4,108,205	+0.47(+1.44%)
Nov 29, 2016	32.82	33.11	32.59	33.01	3,627,540	+0.15(+0.44%)
Nov 28, 2016	33.34	33.40	32.83	32.86	2,756,957	-0.54(-1.61%)
Nov 25, 2016	33.50	33.50	33.07	33.40	1,330,979	+0.01(+0.03%)
Nov 23, 2016		33.39	33.39	33.39	0	+0.66(+2.02%)
Nov 22, 2016	32.53	32.77	32.40	32.73	2,851,604	+0.33(+1.01%)
Nov 21, 2016	32.34	32.60	32.26	32.40	2,304,604	+0.19(+0.60%)
Nov 18, 2016	32.21	32.39	32.11	32.20	2,536,607	-0.13(-0.40%)
Nov 17, 2016	32.31	32.52	32.25	32.33	2,847,934	-0.15(-0.46%)
Nov 16, 2016	32.53	32.54	32.21	32.48	3,359,303	-0.09(-0.28%)
Nov 15, 2016	31.96	32.61	31.80	32.58	4,249,685	+0.58(+1.81%)
Nov 14, 2016	31.88	32.18	31.55	32.00	4,086,828	+0.20(+0.64%)
Nov 11, 2016	32.18	32.47	31.37	31.79	4,581,150	-0.62(-1.92%)
Nov 10, 2016	31.23	32.45	31.23	32.41	8,139,017	+1.27(+4.09%)
Nov 09, 2016	28.68	31.30	28.68	31.14	5,118,197	+1.29(+4.32%)
Nov 08, 2016	29.91	30.02	29.45	29.85	3,034,341	-0.11(-0.36%)
Nov 07, 2016	29.79	30.03	29.64	29.96	3,351,836	+0.67(+2.27%)
Nov 04, 2016	28.81	29.63	28.81	29.29	4,250,035	+0.20(+0.70%)
Nov 03, 2016	29.35	29.52	29.01	29.09	3,764,956	-0.21(-0.72%)
Nov 02, 2016	29.33	29.64	29.20	29.30	4,109,071	-0.04(-0.13%)
Nov 01, 2016	29.57	29.84	29.07	29.34	3,052,189	-0.17(-0.58%)
Oct 31, 2016	29.88	30.01	29.49	29.51	4,602,457	-0.25(-0.85%)
Oct 28, 2016	29.73	29.99	29.61	29.76	4,872,296	+0.06(+0.20%)
Oct 27, 2016	29.78	29.85	29.29	29.70	3,966,664	+0.01(+0.04%)
Oct 26, 2016	29.31	29.82	29.03	29.69	5,043,099	+0.25(+0.84%)
Oct 25, 2016	29.56	30.51	29.15	29.44	8,748,664	-0.83(-2.73%)
Oct 24, 2016	30.56	30.92	30.27	30.27	4,230,628	-0.08(-0.27%)
Oct 21, 2016	30.05	30.46	29.72	30.35	3,832,997	-0.08(-0.25%)
Oct 20, 2016	30.59	30.59	30.05	30.43	2,922,629	-0.17(-0.56%)
Oct 19, 2016	30.33	30.72	30.28	30.60	2,640,561	+0.02(+0.05%)
Oct 18, 2016	30.87	31.00	30.51	30.58	2,827,928	+0.06(+0.19%)
Oct 17, 2016	30.57	30.73	30.49	30.52	1,835,401	-0.01(-0.02%)
Oct 14, 2016	30.65	30.85	30.45	30.53	2,017,808	+0.07(+0.23%)
Oct 13, 2016	30.54	30.64	30.24	30.46	2,841,740	-0.41(-1.32%)
Oct 12, 2016	30.81	31.19	30.40	30.87	4,250,439	+0.01(+0.03%)
Oct 11, 2016	31.40	31.49	30.71	30.86	4,064,110	-0.58(-1.85%)
Oct 10, 2016	31.89	31.97	31.39	31.44	2,205,750	-0.28(-0.88%)
Oct 07, 2016	32.21	32.32	31.56	31.72	2,910,894	-0.39(-1.22%)
Oct 06, 2016	32.13	32.15	31.89	32.11	2,017,961	-0.03(-0.10%)
Oct 05, 2016	31.83	32.24	31.54	32.14	2,262,918	+0.39(+1.24%)
Oct 04, 2016	31.57	32.15	31.52	31.75	3,576,143	+0.17(+0.54%)

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.