Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.39	35.39	35.39	0	-0.49(-1.36%)
Dec 29, 2016	35.65	36.05	35.51	35.88	2,429,124	+0.18(+0.50%)
Dec 28, 2016	35.87	36.16	35.49	35.70	3,629,577	+0.01(+0.02%)
Dec 27, 2016	35.85	36.23	35.52	35.70	3,932,953	-0.04(-0.12%)
Dec 23, 2016		35.74	35.74	35.74	0	-0.06(-0.16%)
Dec 22, 2016	37.67	37.70	35.67	35.80	7,014,994	-1.87(-4.97%)
Dec 21, 2016	38.46	38.55	37.64	37.67	2,997,527	-0.74(-1.92%)
Dec 20, 2016	37.61	39.02	37.36	38.40	5,692,627	+1.08(+2.88%)
Dec 19, 2016	36.72	37.77	36.72	37.33	5,406,336	+0.67(+1.84%)
Dec 16, 2016	39.53	39.56	36.48	36.66	11,881,288	-3.18(-7.97%)
Dec 15, 2016	39.67	40.07	39.43	39.83	4,084,721	+0.04(+0.11%)
Dec 14, 2016	39.65	40.11	39.14	39.79	4,512,848	+0.14(+0.36%)
Dec 13, 2016	39.79	40.11	39.35	39.64	4,972,844	-0.23(-0.58%)
Dec 12, 2016	40.90	41.05	39.72	39.87	5,116,081	-1.34(-3.25%)
Dec 09, 2016	42.65	42.65	40.86	41.21	5,816,449	-1.38(-3.25%)
Dec 08, 2016	41.54	42.77	41.44	42.60	7,413,094	+1.15(+2.78%)
Dec 07, 2016	39.46	41.66	39.44	41.44	6,629,832	+2.02(+5.13%)
Dec 06, 2016	39.16	40.00	38.78	39.42	6,247,145	+0.35(+0.90%)
Dec 05, 2016	39.22	40.12	38.89	39.07	6,514,923	-0.15(-0.38%)
Dec 02, 2016	39.03	39.86	38.60	39.22	3,882,080	+0.21(+0.55%)
Dec 01, 2016	38.00	39.68	37.74	39.01	5,954,138	+0.77(+2.02%)
Nov 30, 2016	38.29	38.66	37.59	38.23	6,227,688	-0.22(-0.57%)
Nov 29, 2016	38.71	39.00	38.02	38.45	5,669,905	+0.06(+0.17%)
Nov 28, 2016	38.83	39.03	37.94	38.39	4,874,428	-0.54(-1.39%)
Nov 25, 2016	39.59	39.70	38.86	38.93	2,112,328	-0.51(-1.30%)
Nov 23, 2016		39.44	39.44	39.44	0	-0.09(-0.23%)
Nov 22, 2016	39.14	39.92	39.07	39.53	4,370,924	+0.78(+2.02%)
Nov 21, 2016	38.78	39.11	38.35	38.75	4,170,565	-0.01(-0.02%)
Nov 18, 2016	38.66	39.38	38.35	38.76	4,955,029	+0.04(+0.11%)
Nov 17, 2016	38.13	38.80	37.18	38.72	5,303,884	+0.52(+1.36%)
Nov 16, 2016	37.54	38.35	37.35	38.20	4,570,489	+0.65(+1.74%)
Nov 15, 2016	37.84	38.31	37.00	37.55	6,825,038	-0.66(-1.73%)
Nov 14, 2016	38.18	40.68	38.16	38.21	14,031,559	+0.40(+1.07%)
Nov 11, 2016	36.20	38.26	35.90	37.80	15,023,069	+1.60(+4.41%)
Nov 10, 2016	34.94	37.58	34.84	36.20	26,154,338	+3.74(+11.53%)
Nov 09, 2016	30.68	32.85	30.54	32.46	9,373,981	+1.23(+3.93%)
Nov 08, 2016	31.19	31.57	30.66	31.23	4,835,997	+0.09(+0.30%)
Nov 07, 2016	30.83	31.20	30.71	31.14	4,496,883	+0.72(+2.38%)
Nov 04, 2016	30.39	30.97	29.92	30.41	3,825,854	+0.09(+0.30%)
Nov 03, 2016	30.86	31.27	30.28	30.32	4,411,714	-0.33(-1.07%)
Nov 02, 2016	30.36	30.73	29.94	30.65	5,269,475	-0.38(-1.24%)
Nov 01, 2016	31.04	31.45	30.73	31.03	3,079,445	-0.04(-0.14%)
Oct 31, 2016	31.44	31.61	30.93	31.07	2,842,333	-0.26(-0.84%)
Oct 28, 2016	31.02	31.61	30.91	31.34	3,116,862	+0.30(+0.96%)
Oct 27, 2016	31.19	31.44	30.79	31.04	4,100,012	-0.04(-0.11%)
Oct 26, 2016	30.84	31.63	30.77	31.07	2,758,715	+0.17(+0.55%)
Oct 25, 2016	31.25	31.29	30.56	30.90	4,334,261	-0.66(-2.09%)
Oct 24, 2016	32.11	32.31	31.33	31.56	3,849,267	-0.43(-1.35%)
Oct 21, 2016	31.11	32.17	31.04	32.00	5,279,064	+0.73(+2.34%)
Oct 20, 2016	31.06	31.69	31.04	31.27	4,210,925	+0.13(+0.43%)
Oct 19, 2016	30.32	31.15	30.10	31.13	3,845,587	+0.56(+1.84%)
Oct 18, 2016	30.95	31.07	30.38	30.57	3,972,269	-0.13(-0.42%)
Oct 17, 2016	31.05	31.50	30.51	30.70	4,009,925	-0.33(-1.05%)
Oct 14, 2016	31.06	31.32	30.62	31.02	8,245,642	-1.02(-3.19%)
Oct 13, 2016	32.40	32.40	31.56	32.05	3,288,246	-0.60(-1.85%)
Oct 12, 2016	32.60	32.99	32.56	32.65	4,013,249	+0.05(+0.15%)
Oct 11, 2016	32.78	32.94	32.50	32.60	3,341,023	-0.18(-0.54%)
Oct 10, 2016	32.84	33.00	32.47	32.78	4,774,188	+0.01(+0.04%)
Oct 07, 2016	32.10	32.93	32.03	32.77	8,076,366	+0.82(+2.58%)
Oct 06, 2016	31.44	32.10	31.28	31.94	4,095,811	+0.45(+1.44%)
Oct 05, 2016	30.95	31.80	30.93	31.49	3,930,990	+0.76(+2.47%)
Oct 04, 2016	30.51	30.93	30.39	30.73	3,480,537	+0.28(+0.91%)

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.