Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		40.56	40.56	40.56	0	-0.34(-0.83%)
Dec 29, 2016	41.14	41.23	40.53	40.90	332,425	-0.07(-0.17%)
Dec 28, 2016	41.81	41.87	40.80	40.97	431,556	-0.66(-1.59%)
Dec 27, 2016	41.60	41.73	41.26	41.63	416,258	+0.01(+0.02%)
Dec 23, 2016		41.62	41.62	41.62	0	+0.15(+0.36%)
Dec 22, 2016	41.74	41.76	41.20	41.47	401,597	-0.28(-0.67%)
Dec 21, 2016	41.52	42.00	41.38	41.75	470,825	+0.12(+0.29%)
Dec 20, 2016	41.31	41.71	41.28	41.63	492,490	+0.63(+1.54%)
Dec 19, 2016	40.83	41.40	40.77	41.00	726,470	+0.14(+0.34%)
Dec 16, 2016	40.92	41.51	40.59	40.86	2,757,282	-0.28(-0.68%)
Dec 15, 2016	41.41	41.52	41.00	41.14	783,386	-0.15(-0.36%)
Dec 14, 2016	41.70	41.83	41.17	41.29	569,137	-0.21(-0.51%)
Dec 13, 2016	41.67	42.07	41.39	41.50	655,508	-0.12(-0.29%)
Dec 12, 2016	41.16	41.85	40.87	41.62	763,960	+0.46(+1.12%)
Dec 09, 2016	41.60	41.87	41.05	41.16	610,612	-0.21(-0.51%)
Dec 08, 2016	40.72	41.67	40.47	41.37	734,824	+0.68(+1.67%)
Dec 07, 2016	39.79	40.82	39.79	40.69	539,283	+0.79(+1.98%)
Dec 06, 2016	39.12	39.94	38.80	39.90	678,697	+0.90(+2.31%)
Dec 05, 2016	39.14	39.40	38.79	39.00	748,480	+0.10(+0.26%)
Dec 02, 2016	38.31	38.99	38.21	38.90	761,074	+0.52(+1.35%)
Dec 01, 2016	38.82	38.94	38.29	38.38	550,014	-0.37(-0.95%)
Nov 30, 2016	39.11	39.21	38.54	38.75	704,025	-0.05(-0.13%)
Nov 29, 2016	38.90	38.99	38.56	38.80	841,012	-0.04(-0.10%)
Nov 28, 2016	38.61	38.99	38.61	38.84	789,648	-0.06(-0.15%)
Nov 25, 2016	38.89	39.16	38.46	38.90	296,677	+0.02(+0.05%)
Nov 23, 2016		38.88	38.88	38.88	0	+0.06(+0.15%)
Nov 22, 2016	38.71	38.95	38.64	38.82	700,112	+0.14(+0.36%)
Nov 21, 2016	38.92	39.09	38.52	38.68	765,933	+0.08(+0.21%)
Nov 18, 2016	39.10	39.24	38.57	38.60	1,077,173	-0.40(-1.03%)
Nov 17, 2016	38.29	39.32	38.25	39.00	1,388,661	+0.50(+1.30%)
Nov 16, 2016	37.58	38.50	37.58	38.50	1,227,080	+0.74(+1.96%)
Nov 15, 2016	38.22	38.25	37.67	37.76	1,435,743	-0.40(-1.05%)
Nov 14, 2016	37.00	38.42	36.65	38.16	1,693,678	+1.05(+2.83%)
Nov 11, 2016	35.83	37.12	35.82	37.11	1,089,493	+1.09(+3.03%)
Nov 10, 2016	36.60	37.10	35.86	36.02	1,226,979	-0.28(-0.77%)
Nov 09, 2016	34.92	36.50	34.66	36.30	1,374,972	+0.73(+2.05%)
Nov 08, 2016	34.79	35.62	34.49	35.57	1,175,856	+0.63(+1.80%)
Nov 07, 2016	35.06	35.39	34.53	34.94	1,124,091	+0.68(+1.98%)
Nov 04, 2016	34.57	34.89	34.25	34.26	887,205	-0.37(-1.07%)
Nov 03, 2016	34.43	35.13	34.43	34.63	981,275	+0.20(+0.58%)
Nov 02, 2016	34.67	35.48	34.24	34.43	1,153,680	-0.38(-1.09%)
Nov 01, 2016	35.00	35.35	34.40	34.81	1,227,173	-0.24(-0.68%)
Oct 31, 2016	34.90	35.28	34.79	35.05	852,508	+0.13(+0.37%)
Oct 28, 2016	35.25	35.55	34.63	34.92	1,494,941	-0.42(-1.19%)
Oct 27, 2016	34.77	35.69	34.07	35.34	2,286,559	+0.70(+2.02%)
Oct 26, 2016	31.94	36.41	31.94	34.64	5,500,963	+4.39(+14.51%)
Oct 25, 2016	30.82	30.90	30.13	30.25	998,101	-0.67(-2.17%)
Oct 24, 2016	30.43	30.97	30.34	30.92	759,457	+0.51(+1.68%)
Oct 21, 2016	30.19	30.47	29.98	30.41	835,460	+0.04(+0.13%)
Oct 20, 2016	30.56	30.69	30.20	30.37	532,071	-0.29(-0.95%)
Oct 19, 2016	30.46	30.96	30.32	30.66	837,045	+0.37(+1.22%)
Oct 18, 2016	30.30	30.48	30.08	30.29	439,722	+0.40(+1.34%)
Oct 17, 2016	29.85	30.06	29.83	29.89	407,472	+0.04(+0.13%)
Oct 14, 2016	30.48	30.79	29.85	29.85	647,387	-0.41(-1.35%)
Oct 13, 2016	30.58	30.59	29.86	30.26	625,970	-0.62(-2.01%)
Oct 12, 2016	30.95	31.24	30.75	30.88	516,364	-0.02(-0.06%)
Oct 11, 2016	31.52	31.60	30.53	30.90	747,913	-0.67(-2.12%)
Oct 10, 2016	32.20	32.65	31.57	31.57	599,130	-0.38(-1.19%)
Oct 07, 2016	32.50	32.56	31.75	31.95	629,798	-0.47(-1.45%)
Oct 06, 2016	32.05	32.49	31.84	32.42	894,560	+0.38(+1.19%)
Oct 05, 2016	31.66	32.43	31.66	32.04	1,159,078	+0.53(+1.68%)
Oct 04, 2016	31.92	32.13	31.29	31.51	701,250	-0.30(-0.94%)

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.