Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.09	34.09	34.09	0	+0.08(+0.24%)
Dec 29, 2016	34.41	34.51	33.67	34.01	8,898,626	-0.38(-1.10%)
Dec 28, 2016	34.90	34.93	34.35	34.39	6,016,380	-0.40(-1.16%)
Dec 27, 2016	34.91	34.91	34.66	34.79	7,345,334	+0.05(+0.14%)
Dec 23, 2016		34.74	34.74	34.74	0	+0.22(+0.63%)
Dec 22, 2016	34.94	35.01	34.50	34.53	10,162,882	-0.47(-1.34%)
Dec 21, 2016	35.21	35.23	34.92	34.99	8,500,896	-0.10(-0.30%)
Dec 20, 2016	34.80	35.16	34.80	35.10	10,716,163	+0.54(+1.56%)
Dec 19, 2016	34.42	34.58	34.00	34.56	15,694,232	+0.10(+0.28%)
Dec 16, 2016	34.79	35.14	34.38	34.46	23,642,582	-0.24(-0.70%)
Dec 15, 2016	34.99	35.11	34.61	34.70	19,489,378	+0.12(+0.35%)
Dec 14, 2016	34.11	35.22	33.99	34.58	18,759,090	+0.24(+0.70%)
Dec 13, 2016	34.79	34.94	34.02	34.34	20,646,384	-0.34(-0.98%)
Dec 12, 2016	35.10	35.43	34.42	34.68	14,932,167	-0.61(-1.72%)
Dec 09, 2016	35.09	35.54	34.88	35.29	15,014,569	+0.12(+0.34%)
Dec 08, 2016	34.62	35.28	34.45	35.16	18,537,926	+0.76(+2.20%)
Dec 07, 2016	34.29	34.53	34.12	34.41	20,093,550	+0.10(+0.31%)
Dec 06, 2016	34.28	34.49	33.87	34.30	14,585,688	+0.34(+1.00%)
Dec 05, 2016	34.13	34.57	33.74	33.96	15,199,008	+0.21(+0.62%)
Dec 02, 2016	33.96	33.96	33.20	33.75	13,990,015	-0.27(-0.78%)
Dec 01, 2016	33.70	34.33	33.55	34.02	17,415,468	+0.65(+1.93%)
Nov 30, 2016	33.10	33.60	33.09	33.37	18,218,346	+0.61(+1.87%)
Nov 29, 2016	32.63	33.02	32.51	32.76	10,661,756	+0.13(+0.40%)
Nov 28, 2016	32.78	33.08	32.55	32.63	12,500,063	-0.53(-1.61%)
Nov 25, 2016	33.16	33.24	32.91	33.16	4,991,368	+0.05(+0.15%)
Nov 23, 2016		33.11	33.11	33.11	0	+0.40(+1.23%)
Nov 22, 2016	32.73	32.90	32.25	32.71	15,283,735	-0.02(-0.05%)
Nov 21, 2016	32.63	32.92	32.36	32.73	12,541,106	+0.10(+0.32%)
Nov 18, 2016	32.28	32.81	32.19	32.62	20,341,542	+0.37(+1.15%)
Nov 17, 2016	31.48	32.25	31.24	32.25	15,708,752	+0.63(+1.99%)
Nov 16, 2016	31.48	31.86	31.43	31.62	22,594,450	-0.65(-2.03%)
Nov 15, 2016	31.32	32.30	30.99	32.28	23,060,990	+0.52(+1.65%)
Nov 14, 2016	31.37	32.18	31.30	31.75	31,709,274	+0.69(+2.23%)
Nov 11, 2016	30.15	31.27	30.13	31.06	28,313,074	+0.38(+1.24%)
Nov 10, 2016	29.63	31.42	29.63	30.68	47,821,776	+1.21(+4.11%)
Nov 09, 2016	28.00	29.78	27.81	29.47	35,074,008	+1.95(+7.10%)
Nov 08, 2016	27.28	27.66	27.06	27.51	9,132,682	+0.08(+0.29%)
Nov 07, 2016	27.09	27.43	27.09	27.43	14,010,543	+0.98(+3.72%)
Nov 04, 2016	26.48	26.80	26.27	26.45	9,788,043	-0.02(-0.09%)
Nov 03, 2016	26.68	26.81	26.44	26.47	10,128,373	-0.09(-0.33%)
Nov 02, 2016	26.72	26.76	26.41	26.56	11,029,979	-0.36(-1.32%)
Nov 01, 2016	27.18	27.30	26.55	26.92	11,140,025	-0.17(-0.63%)
Oct 31, 2016	27.20	27.34	27.02	27.09	10,766,301	+0.04(+0.15%)
Oct 28, 2016	27.18	27.46	26.76	27.05	12,620,767	-0.24(-0.89%)
Oct 27, 2016	27.29	27.44	27.10	27.29	15,624,817	+0.35(+1.29%)
Oct 26, 2016	26.59	26.99	26.52	26.94	11,361,609	+0.19(+0.72%)
Oct 25, 2016	26.78	26.94	26.63	26.75	9,865,147	-0.02(-0.09%)
Oct 24, 2016	26.93	27.01	26.74	26.77	11,496,693	-0.05(-0.18%)
Oct 21, 2016	26.15	26.89	26.10	26.82	17,342,768	+0.43(+1.64%)
Oct 20, 2016	26.34	26.62	26.13	26.39	13,278,766	-0.02(-0.09%)
Oct 19, 2016	26.34	26.47	25.81	26.41	22,998,010	+0.49(+1.89%)
Oct 18, 2016	25.87	26.08	25.70	25.92	16,308,945	+0.43(+1.67%)
Oct 17, 2016	25.71	25.80	25.35	25.50	12,609,751	-0.22(-0.87%)
Oct 14, 2016	25.86	26.30	25.58	25.72	17,123,064	+0.27(+1.07%)
Oct 13, 2016	25.26	26.47	24.83	25.45	17,321,800	-0.14(-0.56%)
Oct 12, 2016	25.81	25.97	25.57	25.59	8,407,187	-0.22(-0.84%)
Oct 11, 2016	26.06	26.27	25.63	25.81	8,512,215	-0.30(-1.17%)
Oct 10, 2016	26.16	26.24	26.00	26.12	8,240,021	+0.20(+0.77%)
Oct 07, 2016	25.94	26.08	25.63	25.92	14,220,605	-0.06(-0.25%)
Oct 06, 2016	26.05	26.19	25.83	25.98	14,147,124	-0.14(-0.52%)
Oct 05, 2016	25.80	26.25	25.75	26.12	13,910,864	+0.42(+1.62%)
Oct 04, 2016	25.72	25.99	25.51	25.70	11,875,814	+0.07(+0.28%)

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.