Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		37.29	37.29	37.29	0	-0.55(-1.44%)
Dec 29, 2016	37.91	38.18	37.55	37.84	314,978	+0.02(+0.04%)
Dec 28, 2016	38.47	38.49	37.80	37.82	280,820	-0.65(-1.68%)
Dec 27, 2016	37.98	38.99	37.98	38.47	324,895	+0.50(+1.32%)
Dec 23, 2016		37.97	37.97	37.97	0	+0.01(+0.02%)
Dec 22, 2016	39.22	39.46	37.82	37.96	806,171	-1.23(-3.13%)
Dec 21, 2016	39.05	39.56	38.84	39.19	671,890	+0.06(+0.16%)
Dec 20, 2016	39.06	39.54	39.03	39.13	690,164	-0.12(-0.32%)
Dec 19, 2016	39.51	39.51	38.95	39.25	977,127	+0.02(+0.04%)
Dec 16, 2016	39.34	39.57	39.03	39.24	1,951,955	-0.10(-0.26%)
Dec 15, 2016	38.73	39.48	38.60	39.34	860,561	+0.56(+1.45%)
Dec 14, 2016	39.10	39.50	38.69	38.78	791,410	-0.36(-0.92%)
Dec 13, 2016	39.03	39.70	38.91	39.14	1,176,773	+0.44(+1.15%)
Dec 12, 2016	38.89	39.35	38.24	38.69	1,025,803	-0.69(-1.74%)
Dec 09, 2016	38.57	39.55	38.21	39.38	1,418,644	+0.88(+2.29%)
Dec 08, 2016	37.07	38.76	36.50	38.50	2,299,202	+1.15(+3.07%)
Dec 07, 2016	39.53	39.53	36.18	37.35	3,084,560	-2.90(-7.20%)
Dec 06, 2016	40.24	40.44	39.62	40.24	948,612	+0.04(+0.10%)
Dec 05, 2016	39.62	40.42	39.39	40.20	1,249,276	+0.77(+1.96%)
Dec 02, 2016	39.03	39.80	38.82	39.43	991,704	+0.23(+0.58%)
Dec 01, 2016	40.87	40.87	39.01	39.21	1,008,966	-1.52(-3.74%)
Nov 30, 2016	41.92	42.15	40.70	40.73	743,779	-1.11(-2.65%)
Nov 29, 2016	41.52	42.05	41.21	41.84	660,072	+0.34(+0.81%)
Nov 28, 2016	42.01	42.04	41.20	41.50	1,336,386	-0.59(-1.41%)
Nov 25, 2016	42.09	42.12	41.60	42.09	363,114	+0.16(+0.39%)
Nov 23, 2016		41.93	41.93	41.93	0	-0.58(-1.36%)
Nov 22, 2016	42.98	42.99	42.16	42.51	1,159,164	-0.22(-0.51%)
Nov 21, 2016	42.02	42.92	41.89	42.73	1,171,213	+0.84(+1.99%)
Nov 18, 2016	42.19	42.30	41.61	41.89	600,466	-0.26(-0.61%)
Nov 17, 2016	42.76	42.87	41.95	42.15	814,706	-0.28(-0.66%)
Nov 16, 2016	41.58	42.62	41.17	42.43	1,162,401	+0.71(+1.69%)
Nov 15, 2016	40.75	42.04	40.75	41.72	1,011,798	+0.97(+2.38%)
Nov 14, 2016	40.93	40.93	40.29	40.75	968,280	-0.03(-0.08%)
Nov 11, 2016	40.57	40.80	39.86	40.78	1,426,915	+0.16(+0.40%)
Nov 10, 2016	42.26	42.26	40.58	40.62	1,411,243	-1.33(-3.16%)
Nov 09, 2016	40.80	41.13	40.63	41.95	1,271,108	+0.13(+0.32%)
Nov 08, 2016	42.02	42.16	41.39	41.82	1,267,586	-0.21(-0.50%)
Nov 07, 2016	42.21	42.68	41.61	42.02	1,672,639	+0.46(+1.10%)
Nov 04, 2016	43.68	43.69	41.09	41.57	2,899,182	-4.18(-9.14%)
Nov 03, 2016	45.36	45.94	45.34	45.75	1,220,452	+0.20(+0.44%)
Nov 02, 2016	46.27	46.27	45.29	45.55	1,414,715	-0.96(-2.07%)
Nov 01, 2016	47.80	47.86	46.41	46.51	1,385,901	-1.29(-2.71%)
Oct 31, 2016	48.40	48.58	47.74	47.80	741,572	-0.59(-1.22%)
Oct 28, 2016	47.93	48.55	47.91	48.39	1,107,351	+0.43(+0.89%)
Oct 27, 2016	47.92	48.34	47.69	47.96	713,305	+0.27(+0.57%)
Oct 26, 2016	47.73	47.98	47.38	47.69	788,557	-0.31(-0.65%)
Oct 25, 2016	48.34	48.55	47.93	48.00	843,828	-0.38(-0.79%)
Oct 24, 2016	49.40	49.40	48.20	48.38	861,217	-0.66(-1.34%)
Oct 21, 2016	49.41	49.58	48.95	49.04	897,307	-0.54(-1.09%)
Oct 20, 2016	49.62	49.91	49.58	49.58	693,008	-0.10(-0.20%)
Oct 19, 2016	49.68	49.79	49.30	49.69	963,988	+0.28(+0.57%)
Oct 18, 2016	50.11	50.11	49.27	49.41	689,006	-0.18(-0.36%)
Oct 17, 2016	49.68	49.86	49.24	49.58	551,102	-0.27(-0.54%)
Oct 14, 2016	50.29	50.36	49.74	49.86	648,829	-0.26(-0.51%)
Oct 13, 2016	49.70	50.48	49.70	50.11	435,786	-0.42(-0.83%)
Oct 12, 2016	50.47	50.63	50.12	50.53	322,159	+0.22(+0.45%)
Oct 11, 2016	50.60	51.16	50.16	50.31	747,583	-0.51(-1.01%)
Oct 10, 2016	50.23	50.89	50.13	50.82	443,707	+0.68(+1.36%)
Oct 07, 2016	50.75	50.77	49.69	50.14	929,164	-0.64(-1.25%)
Oct 06, 2016	50.48	51.02	50.42	50.77	722,374	-0.19(-0.37%)
Oct 05, 2016	51.01	51.17	50.85	50.96	3,056,162	+0.03(+0.06%)
Oct 04, 2016	50.79	51.21	50.79	50.93	1,374,589	-0.16(-0.32%)

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.