Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		39.10	39.10	39.10	0	-0.31(-0.79%)
Dec 29, 2016	39.50	39.63	39.19	39.41	4,661,125	-0.18(-0.45%)
Dec 28, 2016	40.13	40.34	39.48	39.59	5,483,046	-0.65(-1.61%)
Dec 27, 2016	40.12	40.50	40.04	40.24	3,841,412	+0.18(+0.45%)
Dec 23, 2016		40.06	40.06	40.06	0	-0.13(-0.33%)
Dec 22, 2016	40.20	40.38	40.06	40.19	5,893,242	+0.05(+0.12%)
Dec 21, 2016	40.42	40.67	40.11	40.14	5,369,210	-0.05(-0.14%)
Dec 20, 2016	40.72	41.00	40.05	40.20	5,975,295	-0.34(-0.83%)
Dec 19, 2016	40.55	40.62	40.20	40.53	6,088,989	+0.03(+0.08%)
Dec 16, 2016	40.53	40.66	40.21	40.50	13,226,046	+0.16(+0.39%)
Dec 15, 2016	39.86	40.65	39.44	40.34	10,176,072	+0.20(+0.49%)
Dec 14, 2016	40.73	41.03	40.06	40.15	11,013,555	-0.90(-2.18%)
Dec 13, 2016	40.75	41.46	40.26	41.05	10,081,768	+0.98(+2.45%)
Dec 12, 2016	40.67	41.41	39.98	40.06	13,783,391	+0.48(+1.20%)
Dec 09, 2016	38.96	39.62	38.85	39.59	7,856,375	+0.77(+1.99%)
Dec 08, 2016	39.06	39.13	38.15	38.82	7,572,362	-0.09(-0.24%)
Dec 07, 2016	38.57	39.02	38.40	38.91	11,626,771	+0.00(+0.00%)
Dec 06, 2016	37.79	39.02	37.53	38.91	9,180,099	+0.80(+2.09%)
Dec 05, 2016	38.08	39.07	37.92	38.11	11,350,843	+0.59(+1.58%)
Dec 02, 2016	37.47	37.80	37.22	37.52	7,444,607	-0.08(-0.21%)
Dec 01, 2016	39.10	39.10	37.46	37.60	14,241,717	-0.23(-0.62%)
Nov 30, 2016	36.10	38.46	36.05	37.83	26,797,868	+3.35(+9.70%)
Nov 29, 2016	34.68	34.74	34.18	34.49	12,016,907	-0.99(-2.79%)
Nov 28, 2016	36.43	36.53	35.39	35.48	12,044,967	-0.19(-0.55%)
Nov 25, 2016	35.71	35.90	35.22	35.67	4,481,388	-0.43(-1.19%)
Nov 23, 2016		36.10	36.10	36.10	0	+0.18(+0.50%)
Nov 22, 2016	36.09	36.41	35.31	35.92	9,304,795	-0.23(-0.63%)
Nov 21, 2016	35.59	36.26	35.51	36.15	12,684,181	+1.25(+3.57%)
Nov 18, 2016	34.08	35.06	34.05	34.90	10,810,273	+0.90(+2.64%)
Nov 17, 2016	34.93	35.15	33.92	34.01	8,656,063	-0.60(-1.73%)
Nov 16, 2016	35.21	35.60	34.45	34.61	8,721,487	-0.70(-1.99%)
Nov 15, 2016	34.50	35.55	34.50	35.31	14,363,076	+0.90(+2.61%)
Nov 14, 2016	33.98	34.51	33.86	34.41	12,850,290	+0.15(+0.43%)
Nov 11, 2016	34.55	34.84	33.86	34.26	10,459,098	-0.65(-1.88%)
Nov 10, 2016	35.61	35.67	34.58	34.92	14,340,555	-0.74(-2.08%)
Nov 09, 2016	33.90	36.03	33.83	35.66	13,922,067	+1.09(+3.16%)
Nov 08, 2016	34.02	34.97	33.92	34.57	8,122,379	+0.32(+0.93%)
Nov 07, 2016	33.92	34.31	33.67	34.25	7,401,181	+0.90(+2.71%)
Nov 04, 2016	33.79	34.15	33.28	33.34	9,391,374	-0.66(-1.93%)
Nov 03, 2016	33.89	34.32	33.60	34.00	8,533,365	+0.29(+0.86%)
Nov 02, 2016	33.47	33.97	33.02	33.71	9,616,115	-0.24(-0.71%)
Nov 01, 2016	34.29	34.36	33.17	33.95	11,482,764	+0.07(+0.21%)
Oct 31, 2016	34.90	34.93	33.72	33.88	14,471,176	-1.19(-3.38%)
Oct 28, 2016	34.86	35.74	34.54	35.07	23,610,594	+0.76(+2.20%)
Oct 27, 2016	32.90	34.97	32.87	34.31	21,293,328	+1.72(+5.26%)
Oct 26, 2016	32.16	32.98	32.07	32.59	10,798,499	-0.01(-0.02%)
Oct 25, 2016	32.85	33.26	32.57	32.60	8,038,744	-0.34(-1.02%)
Oct 24, 2016	32.65	33.19	32.47	32.94	11,970,100	+0.55(+1.69%)
Oct 21, 2016	32.10	32.43	31.94	32.39	7,121,731	+0.04(+0.12%)
Oct 20, 2016	32.27	32.80	32.04	32.35	8,266,148	-0.18(-0.55%)
Oct 19, 2016	31.94	32.83	31.88	32.53	12,353,860	+0.83(+2.63%)
Oct 18, 2016	32.43	32.45	31.48	31.70	8,842,352	-0.35(-1.09%)
Oct 17, 2016	32.42	32.61	31.83	32.05	7,239,790	-0.44(-1.37%)
Oct 14, 2016	33.02	33.33	32.47	32.49	8,427,373	-0.37(-1.14%)
Oct 13, 2016	33.26	33.29	32.65	32.87	9,540,937	-0.83(-2.48%)
Oct 12, 2016	33.47	33.76	33.00	33.70	7,428,383	+0.11(+0.32%)
Oct 11, 2016	34.36	34.57	33.47	33.59	8,899,350	-0.82(-2.39%)
Oct 10, 2016	34.60	34.92	34.39	34.41	11,740,492	+0.13(+0.38%)
Oct 07, 2016	34.50	34.65	34.13	34.28	10,682,295	-0.23(-0.67%)
Oct 06, 2016	34.17	34.55	33.75	34.52	10,617,678	+0.47(+1.39%)
Oct 05, 2016	33.72	34.20	33.58	34.04	8,286,322	+0.81(+2.43%)
Oct 04, 2016	33.67	33.76	33.02	33.24	8,079,456	-0.43(-1.29%)

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.