Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.09	41.09	41.09	0	-0.30(-0.72%)
Dec 29, 2016	41.39	41.52	40.79	41.39	66,306	+0.09(+0.21%)
Dec 28, 2016	41.31	41.48	40.92	41.31	71,046	+0.04(+0.10%)
Dec 27, 2016	41.52	41.78	41.22	41.26	72,913	-0.04(-0.10%)
Dec 23, 2016		41.31	41.31	41.31	0	+0.51(+1.26%)
Dec 22, 2016	41.22	41.48	40.54	40.79	179,334	-0.56(-1.35%)
Dec 21, 2016	41.95	41.95	41.31	41.35	101,664	-0.56(-1.33%)
Dec 20, 2016	41.01	41.99	40.92	41.91	166,106	+0.98(+2.40%)
Dec 19, 2016	40.20	40.97	39.90	40.92	146,390	+0.90(+2.24%)
Dec 16, 2016	40.11	40.75	39.90	40.03	376,038	-0.13(-0.32%)
Dec 15, 2016	38.66	40.15	38.62	40.15	178,526	+1.24(+3.18%)
Dec 14, 2016	38.92	39.43	38.70	38.92	124,460	-0.26(-0.65%)
Dec 13, 2016	38.66	39.26	37.33	39.17	156,243	+0.47(+1.21%)
Dec 12, 2016	39.34	39.63	38.32	38.70	123,256	-0.68(-1.74%)
Dec 09, 2016	39.09	39.51	38.72	39.38	179,770	+0.09(+0.22%)
Dec 08, 2016	38.10	39.51	38.10	39.30	136,677	+1.15(+3.02%)
Dec 07, 2016	38.10	38.36	37.93	38.15	79,532	+0.00(+0.00%)
Dec 06, 2016	37.76	38.62	37.29	38.15	140,135	+0.43(+1.13%)
Dec 05, 2016	37.33	37.85	37.08	37.72	118,784	+0.64(+1.73%)
Dec 02, 2016	37.38	37.38	36.65	37.08	104,602	-0.17(-0.46%)
Dec 01, 2016	36.69	37.29	36.69	37.25	90,479	+0.64(+1.75%)
Nov 30, 2016	36.99	37.21	36.31	36.61	112,681	-0.09(-0.23%)
Nov 29, 2016	36.61	37.38	35.56	36.69	149,155	-0.04(-0.12%)
Nov 28, 2016	36.86	36.95	36.48	36.74	106,173	-0.21(-0.58%)
Nov 25, 2016	36.86	37.12	36.35	36.95	37,466	-0.04(-0.12%)
Nov 23, 2016		36.99	36.99	36.99	0	+0.13(+0.35%)
Nov 22, 2016	36.52	37.08	36.52	36.86	159,921	+0.56(+1.53%)
Nov 21, 2016	36.69	36.78	35.97	36.31	106,847	-0.17(-0.47%)
Nov 18, 2016	36.52	36.78	35.69	36.48	201,498	+0.13(+0.35%)
Nov 17, 2016	35.92	36.44	35.71	36.35	119,894	+0.34(+0.95%)
Nov 16, 2016	35.80	36.10	35.37	36.01	147,109	-0.17(-0.47%)
Nov 15, 2016	36.18	36.22	34.90	36.18	176,800	-0.17(-0.47%)
Nov 14, 2016	35.33	37.20	35.24	36.35	459,698	+1.15(+3.27%)
Nov 11, 2016	33.50	35.33	33.33	35.20	429,596	+1.70(+5.09%)
Nov 10, 2016	32.30	33.67	32.26	33.50	305,233	+1.32(+4.11%)
Nov 09, 2016	31.54	32.18	31.37	32.18	252,116	+0.81(+2.58%)
Nov 08, 2016	31.45	31.45	31.24	31.37	90,331	-0.09(-0.27%)
Nov 07, 2016	31.49	31.49	31.49	31.45	146,891	+0.34(+1.10%)
Nov 04, 2016	31.45	31.45	30.81	31.11	232,660	-0.21(-0.68%)
Nov 03, 2016	32.22	32.26	31.28	31.32	447,069	-1.19(-3.67%)
Nov 02, 2016	32.60	32.60	32.43	32.52	62,437	-0.09(-0.26%)
Nov 01, 2016	32.35	32.60	31.15	32.60	156,184	+0.68(+2.14%)
Oct 31, 2016	31.79	31.96	31.49	31.92	93,072	+0.04(+0.13%)
Oct 28, 2016	31.58	32.05	31.58	31.88	108,652	-0.09(-0.27%)
Oct 27, 2016	32.26	32.26	31.92	31.96	33,064	+0.00(+0.00%)
Oct 26, 2016	32.26	32.39	31.75	31.96	53,681	-0.30(-0.92%)
Oct 25, 2016	32.05	32.43	31.96	32.26	52,878	+0.17(+0.53%)
Oct 24, 2016	32.26	32.43	31.88	32.09	45,661	+0.04(+0.13%)
Oct 21, 2016	32.05	32.18	31.75	32.05	50,788	-0.34(-1.05%)
Oct 20, 2016	32.26	32.60	32.26	32.39	79,813	+0.17(+0.53%)
Oct 19, 2016	32.22	32.39	31.95	32.22	97,818	+0.17(+0.53%)
Oct 18, 2016	32.09	32.13	31.83	32.05	64,432	+0.13(+0.40%)
Oct 17, 2016	32.22	32.26	31.75	31.92	63,127	-0.19(-0.58%)
Oct 14, 2016	31.90	32.17	31.83	32.11	93,209	+0.49(+1.54%)
Oct 13, 2016	31.97	31.97	31.31	31.62	137,385	-0.35(-1.09%)
Oct 12, 2016	31.71	32.10	31.30	31.97	74,686	+0.37(+1.16%)
Oct 11, 2016	31.83	31.88	31.32	31.60	46,305	-0.17(-0.54%)
Oct 10, 2016	31.67	32.22	31.67	31.77	68,936	+0.08(+0.24%)
Oct 07, 2016	31.75	31.84	31.47	31.70	124,774	+0.03(+0.08%)
Oct 06, 2016	31.58	31.72	31.45	31.67	44,111	+0.13(+0.41%)
Oct 05, 2016	30.86	31.72	30.84	31.54	89,031	+0.78(+2.52%)
Oct 04, 2016	30.53	31.26	30.09	30.77	54,596	+0.20(+0.64%)

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.