Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		37.44	37.44	37.44	0	-0.62(-1.63%)
Dec 29, 2016	39.85	40.45	37.46	38.06	1,220,006	-1.95(-4.87%)
Dec 28, 2016	41.50	41.70	39.93	40.01	580,488	-1.03(-2.51%)
Dec 27, 2016	41.34	42.04	40.81	41.04	600,436	-0.25(-0.61%)
Dec 23, 2016		41.29	41.29	41.29	0	+1.90(+4.82%)
Dec 22, 2016	40.57	40.87	38.94	39.39	834,317	-1.09(-2.69%)
Dec 21, 2016	42.39	42.42	40.43	40.48	804,339	-1.74(-4.12%)
Dec 20, 2016	43.55	44.15	41.90	42.22	708,330	-1.20(-2.76%)
Dec 19, 2016	43.99	45.07	42.96	43.42	850,499	-0.97(-2.19%)
Dec 16, 2016	43.17	44.44	42.72	44.39	4,464,488	+1.26(+2.92%)
Dec 15, 2016	43.50	43.60	42.41	43.13	1,014,016	-0.08(-0.19%)
Dec 14, 2016	43.69	44.62	42.70	43.21	626,530	-0.70(-1.59%)
Dec 13, 2016	42.90	44.32	42.61	43.91	1,184,136	+1.30(+3.05%)
Dec 12, 2016	42.28	42.86	41.50	42.61	1,019,049	+0.36(+0.85%)
Dec 09, 2016	41.29	43.58	41.11	42.25	1,401,075	+1.45(+3.54%)
Dec 08, 2016	40.28	40.99	39.27	40.80	1,592,148	+0.52(+1.30%)
Dec 07, 2016	40.77	41.25	39.55	40.28	1,611,174	-1.53(-3.66%)
Dec 06, 2016	41.45	42.38	40.37	41.81	1,483,499	+0.57(+1.38%)
Dec 05, 2016	41.75	42.69	39.18	41.24	2,344,190	-0.33(-0.79%)
Dec 02, 2016	41.60	42.82	40.62	41.57	1,591,746	-0.01(-0.02%)
Dec 01, 2016	44.13	44.75	41.32	41.58	1,989,056	-2.29(-5.22%)
Nov 30, 2016	46.80	46.87	43.78	43.87	5,175,801	-2.16(-4.69%)
Nov 29, 2016	45.53	47.06	45.28	46.03	1,029,078	+0.72(+1.59%)
Nov 28, 2016	47.71	48.44	45.03	45.31	1,255,160	-2.57(-5.37%)
Nov 25, 2016	47.63	48.25	46.89	47.88	524,185	+0.19(+0.40%)
Nov 23, 2016		47.69	47.69	47.69	0	+2.04(+4.47%)
Nov 22, 2016	46.72	47.39	45.28	45.65	1,415,554	-1.50(-3.18%)
Nov 21, 2016	46.03	47.38	45.63	47.15	868,299	+1.17(+2.56%)
Nov 18, 2016	46.50	46.94	44.89	45.98	872,160	-0.38(-0.83%)
Nov 17, 2016	45.75	46.21	44.42	46.36	1,091,305	+0.69(+1.51%)
Nov 16, 2016	47.54	49.57	45.56	45.67	1,413,876	-2.56(-5.31%)
Nov 15, 2016	49.71	52.85	46.29	48.23	3,062,601	-1.81(-3.62%)
Nov 14, 2016	47.69	50.05	46.73	50.04	1,567,455	+3.50(+7.52%)
Nov 11, 2016	45.36	46.85	44.48	46.54	1,212,998	+0.78(+1.70%)
Nov 10, 2016	44.13	46.38	43.64	45.76	2,145,400	+2.29(+5.27%)
Nov 09, 2016	39.39	44.42	39.02	43.47	2,615,946	+5.91(+15.73%)
Nov 08, 2016	36.20	38.33	35.80	37.56	1,230,875	+1.30(+3.59%)
Nov 07, 2016	34.60	36.50	33.85	36.26	1,555,482	+2.51(+7.44%)
Nov 04, 2016	31.58	33.78	31.42	33.75	2,157,424	+2.34(+7.45%)
Nov 03, 2016	36.22	36.22	31.38	31.41	3,369,509	-4.54(-12.63%)
Nov 02, 2016	36.66	36.97	35.82	35.95	1,553,567	-1.05(-2.84%)
Nov 01, 2016	35.76	37.05	35.35	37.00	1,272,218	+1.40(+3.93%)
Oct 31, 2016	36.55	36.64	35.38	35.60	1,788,541	-0.74(-2.04%)
Oct 28, 2016	36.03	37.62	35.25	36.34	1,714,329	+0.13(+0.36%)
Oct 27, 2016	37.45	38.60	35.99	36.21	1,160,133	-0.88(-2.37%)
Oct 26, 2016	36.71	38.12	36.36	37.09	922,253	+0.42(+1.15%)
Oct 25, 2016	37.35	37.87	36.40	36.67	1,083,598	-0.53(-1.42%)
Oct 24, 2016	36.85	37.72	36.10	37.20	1,108,385	+0.53(+1.43%)
Oct 21, 2016	37.33	37.55	36.20	36.67	1,484,184	-0.93(-2.46%)
Oct 20, 2016	36.89	38.24	36.23	37.60	1,184,354	+0.76(+2.06%)
Oct 19, 2016	38.11	38.15	36.25	36.84	1,624,295	-1.23(-3.23%)
Oct 18, 2016	37.09	39.24	36.96	38.07	2,064,314	+1.49(+4.07%)
Oct 17, 2016	35.75	36.78	35.21	36.58	1,475,061	+1.26(+3.57%)
Oct 14, 2016	36.30	36.49	35.24	35.32	2,010,809	-0.85(-2.35%)
Oct 13, 2016	35.36	37.24	35.12	36.17	2,264,457	+0.41(+1.15%)
Oct 12, 2016	35.00	36.04	34.56	35.76	2,361,371	+0.93(+2.67%)
Oct 11, 2016	34.98	35.68	34.08	34.83	2,199,295	-0.69(-1.94%)
Oct 10, 2016	35.10	36.43	34.76	35.52	2,679,876	+1.25(+3.65%)
Oct 07, 2016	36.10	36.24	33.16	34.27	5,197,185	-1.94(-5.36%)
Oct 06, 2016	38.63	38.92	35.31	36.21	16,727,574	-34.09(-48.49%)
Oct 05, 2016	68.77	71.67	68.66	70.30	554,400	+1.73(+2.52%)
Oct 04, 2016	68.22	69.69	66.86	68.57	560,922	+0.34(+0.50%)

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.