Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		36.04	36.04	36.04	0	-0.31(-0.86%)
Dec 29, 2016	36.12	36.47	35.89	36.36	975,059	+0.40(+1.11%)
Dec 28, 2016	35.96	36.34	35.90	35.96	816,669	+0.06(+0.17%)
Dec 27, 2016	35.67	36.02	35.63	35.89	299,180	+0.07(+0.20%)
Dec 23, 2016		35.82	35.82	35.82	0	+0.20(+0.57%)
Dec 22, 2016	35.49	35.73	35.35	35.62	473,183	+0.24(+0.69%)
Dec 21, 2016	35.29	35.73	35.16	35.38	653,509	+0.07(+0.20%)
Dec 20, 2016	35.19	35.46	35.17	35.31	654,159	+0.02(+0.04%)
Dec 19, 2016	35.55	35.66	35.12	35.29	796,576	-0.04(-0.11%)
Dec 16, 2016	35.12	35.57	35.06	35.33	1,692,164	+0.24(+0.69%)
Dec 15, 2016	34.46	35.11	34.35	35.09	626,373	+0.58(+1.68%)
Dec 14, 2016	35.53	35.74	34.49	34.51	858,778	-0.90(-2.54%)
Dec 13, 2016	35.06	35.46	34.85	35.41	1,022,072	+0.57(+1.63%)
Dec 12, 2016	34.44	35.10	34.41	34.84	881,416	+0.11(+0.31%)
Dec 09, 2016	35.20	35.63	34.63	34.73	1,126,897	-0.46(-1.30%)
Dec 08, 2016	34.75	35.39	34.48	35.19	1,582,454	+0.22(+0.62%)
Dec 07, 2016	34.72	35.28	34.67	34.97	1,190,976	+0.47(+1.38%)
Dec 06, 2016	34.58	34.79	34.40	34.50	876,984	-0.01(-0.02%)
Dec 05, 2016	34.75	34.82	34.19	34.51	1,370,657	-0.18(-0.52%)
Dec 02, 2016	34.90	35.21	34.54	34.68	909,181	+0.12(+0.36%)
Dec 01, 2016	34.79	35.16	34.31	34.56	822,986	-0.30(-0.85%)
Nov 30, 2016	35.94	35.94	34.84	34.86	1,228,672	-1.20(-3.32%)
Nov 29, 2016	35.60	36.30	35.46	36.05	1,017,320	+0.42(+1.18%)
Nov 28, 2016	35.66	35.77	35.50	35.63	870,572	+0.09(+0.26%)
Nov 25, 2016	34.89	35.68	34.89	35.54	461,407	+0.76(+2.19%)
Nov 23, 2016		34.78	34.78	34.78	0	-0.46(-1.30%)
Nov 22, 2016	35.49	35.55	35.08	35.24	581,257	-0.30(-0.83%)
Nov 21, 2016	34.58	35.53	34.48	35.53	767,650	+1.10(+3.21%)
Nov 18, 2016	34.33	34.50	34.19	34.43	597,228	+0.18(+0.52%)
Nov 17, 2016	34.38	34.69	34.20	34.25	607,879	-0.02(-0.07%)
Nov 16, 2016	34.23	34.42	33.91	34.27	629,531	+0.03(+0.09%)
Nov 15, 2016	33.81	34.41	33.81	34.24	849,279	+0.64(+1.90%)
Nov 14, 2016	33.08	33.63	33.08	33.60	1,487,893	+0.68(+2.08%)
Nov 11, 2016	32.64	33.15	32.51	32.92	1,001,917	+0.19(+0.57%)
Nov 10, 2016	34.55	34.55	32.57	32.73	1,739,197	-2.49(-7.07%)
Nov 09, 2016	35.10	35.52	34.87	35.22	794,518	-0.35(-0.98%)
Nov 08, 2016	35.35	36.03	35.34	35.57	788,841	+0.30(+0.84%)
Nov 07, 2016	34.74	35.36	34.65	35.28	1,132,857	+0.79(+2.30%)
Nov 04, 2016	34.96	35.19	34.48	34.48	810,858	-0.30(-0.87%)
Nov 03, 2016	34.24	34.99	34.09	34.79	1,161,157	+0.61(+1.78%)
Nov 02, 2016	34.95	34.95	34.17	34.18	1,091,163	-0.86(-2.46%)
Nov 01, 2016	35.99	35.99	35.00	35.04	730,063	-0.97(-2.70%)
Oct 31, 2016	35.24	36.15	35.24	36.01	1,454,423	+0.92(+2.62%)
Oct 28, 2016	34.96	35.39	34.81	35.10	486,371	+0.16(+0.45%)
Oct 27, 2016	35.28	35.51	34.56	34.94	805,727	-0.54(-1.51%)
Oct 26, 2016	35.01	35.56	34.88	35.48	1,094,906	+0.29(+0.82%)
Oct 25, 2016	34.68	35.24	34.59	35.19	695,894	+0.44(+1.28%)
Oct 24, 2016	35.24	35.24	34.46	34.75	616,063	-0.05(-0.13%)
Oct 21, 2016	34.73	34.95	34.68	34.79	612,229	-0.15(-0.42%)
Oct 20, 2016	34.94	35.10	34.68	34.94	833,619	+0.02(+0.07%)
Oct 19, 2016	34.79	34.95	34.54	34.92	1,024,704	+0.13(+0.38%)
Oct 18, 2016	35.06	35.06	34.53	34.79	727,556	-0.12(-0.33%)
Oct 17, 2016	34.69	34.94	34.62	34.90	872,605	+0.23(+0.65%)
Oct 14, 2016	34.51	34.82	34.34	34.68	1,090,439	+0.14(+0.41%)
Oct 13, 2016	33.89	34.76	33.80	34.54	1,034,449	+0.69(+2.05%)
Oct 12, 2016	33.46	33.91	33.46	33.84	584,768	+0.42(+1.26%)
Oct 11, 2016	34.16	34.26	33.35	33.42	1,152,725	-0.89(-2.58%)
Oct 10, 2016	33.96	34.40	33.96	34.31	616,834	+0.33(+0.96%)
Oct 07, 2016	34.53	34.61	33.95	33.98	1,137,016	-0.34(-1.00%)
Oct 06, 2016	34.02	34.36	33.82	34.33	863,248	+0.26(+0.75%)
Oct 05, 2016	34.30	34.59	34.03	34.07	1,379,518	-0.09(-0.25%)
Oct 04, 2016	35.10	35.14	33.91	34.16	1,186,669	-0.86(-2.44%)

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.