Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		27.43	27.43	27.43	0	-0.20(-0.72%)
Dec 29, 2016	28.30	28.50	27.14	27.63	1,652,187	-0.74(-2.61%)
Dec 28, 2016	29.01	29.27	28.16	28.37	1,309,907	-0.55(-1.90%)
Dec 27, 2016	30.00	30.18	28.65	28.92	1,529,771	-0.98(-3.28%)
Dec 23, 2016		29.90	29.90	29.90	0	+1.74(+6.18%)
Dec 22, 2016	30.72	31.20	28.08	28.16	3,097,467	-1.33(-4.51%)
Dec 21, 2016	29.37	29.92	28.62	29.49	2,088,310	-0.15(-0.51%)
Dec 20, 2016	30.01	30.08	29.13	29.64	1,726,981	-0.35(-1.17%)
Dec 19, 2016	30.97	31.47	29.69	29.99	1,473,643	-1.13(-3.63%)
Dec 16, 2016	30.47	31.56	30.01	31.12	3,009,892	+0.59(+1.93%)
Dec 15, 2016	29.96	31.08	29.36	30.53	2,174,150	+0.55(+1.83%)
Dec 14, 2016	30.85	31.20	29.22	29.98	3,466,423	-1.84(-5.78%)
Dec 13, 2016	31.59	32.33	31.28	31.82	1,191,857	+0.16(+0.51%)
Dec 12, 2016	32.48	32.52	31.04	31.66	1,837,672	-1.00(-3.06%)
Dec 09, 2016	34.81	35.38	32.59	32.66	2,013,881	-1.83(-5.31%)
Dec 08, 2016	33.91	34.58	33.13	34.49	1,235,832	+0.58(+1.71%)
Dec 07, 2016	34.12	34.94	33.07	33.91	1,580,853	-0.91(-2.61%)
Dec 06, 2016	34.09	35.03	33.71	34.82	1,555,011	+0.72(+2.11%)
Dec 05, 2016	32.86	34.19	32.39	34.10	2,367,538	+1.44(+4.41%)
Dec 02, 2016	32.50	33.38	31.81	32.66	1,739,300	+0.46(+1.43%)
Dec 01, 2016	34.21	34.43	31.32	32.20	4,667,345	-2.06(-6.01%)
Nov 30, 2016	36.75	36.94	34.08	34.26	2,815,310	-2.46(-6.70%)
Nov 29, 2016	36.20	37.62	35.63	36.72	1,913,772	+0.44(+1.21%)
Nov 28, 2016	37.27	37.75	36.16	36.28	2,007,743	-1.01(-2.71%)
Nov 25, 2016	38.24	38.32	36.68	37.29	1,177,954	-0.68(-1.79%)
Nov 23, 2016		37.97	37.97	37.97	0	+1.45(+3.97%)
Nov 22, 2016	37.74	38.12	36.21	36.52	1,681,171	-1.11(-2.95%)
Nov 21, 2016	38.72	39.25	37.18	37.63	1,653,270	-1.11(-2.87%)
Nov 18, 2016	38.86	39.36	38.51	38.74	2,004,759	+0.01(+0.03%)
Nov 17, 2016	37.58	38.54	36.68	38.73	2,021,949	+1.14(+3.03%)
Nov 16, 2016	37.63	40.27	37.16	37.59	2,977,217	-0.30(-0.79%)
Nov 15, 2016	38.97	39.06	37.35	37.89	1,619,204	-1.23(-3.14%)
Nov 14, 2016	39.47	39.52	37.33	39.12	2,542,612	-0.40(-1.01%)
Nov 11, 2016	42.44	43.00	39.15	39.52	2,855,273	-1.48(-3.61%)
Nov 10, 2016	44.00	45.21	40.50	41.00	4,045,239	-1.67(-3.91%)
Nov 09, 2016	40.40	43.05	39.90	42.67	4,056,220	+4.86(+12.85%)
Nov 08, 2016	38.55	38.61	37.02	37.81	1,910,952	-1.05(-2.70%)
Nov 07, 2016	40.44	40.95	38.75	38.86	2,346,732	-0.35(-0.89%)
Nov 04, 2016	37.07	40.10	37.07	39.21	2,200,138	+2.05(+5.52%)
Nov 03, 2016	37.50	37.70	35.33	37.16	3,062,381	-0.23(-0.62%)
Nov 02, 2016	39.72	39.85	37.35	37.39	2,019,161	-2.68(-6.69%)
Nov 01, 2016	39.42	40.47	38.69	40.07	1,852,251	+0.83(+2.12%)
Oct 31, 2016	40.96	41.95	39.05	39.24	2,897,015	-1.66(-4.06%)
Oct 28, 2016	40.19	42.51	39.56	40.90	2,741,437	+0.09(+0.22%)
Oct 27, 2016	44.91	45.40	40.02	40.81	6,102,503	-3.73(-8.37%)
Oct 26, 2016	46.54	46.54	44.36	44.54	2,801,960	-1.79(-3.86%)
Oct 25, 2016	47.17	48.58	46.30	46.33	1,729,327	-0.59(-1.26%)
Oct 24, 2016	47.91	48.26	46.84	46.92	1,455,803	-1.06(-2.21%)
Oct 21, 2016	48.10	48.70	47.51	47.98	1,580,801	-1.07(-2.18%)
Oct 20, 2016	47.66	49.37	46.77	49.05	2,524,687	+1.23(+2.57%)
Oct 19, 2016	49.21	49.68	47.73	47.82	2,116,579	-2.06(-4.13%)
Oct 18, 2016	50.00	51.38	49.06	49.88	2,669,432	+0.94(+1.92%)
Oct 17, 2016	52.27	52.50	48.39	48.94	4,715,506	-3.34(-6.39%)
Oct 14, 2016	54.34	55.02	52.15	52.28	2,024,552	-1.91(-3.52%)
Oct 13, 2016	53.24	54.94	52.93	54.19	1,781,797	+0.58(+1.08%)
Oct 12, 2016	53.56	56.32	52.30	53.61	6,015,987	-0.21(-0.39%)
Oct 11, 2016	56.89	57.35	53.35	53.82	3,628,369	-3.83(-6.64%)
Oct 10, 2016	58.43	58.70	56.51	57.65	1,880,975	-0.24(-0.41%)
Oct 07, 2016	61.55	61.98	55.72	57.89	8,985,494	-3.85(-6.24%)
Oct 06, 2016	62.15	63.03	61.45	61.74	2,150,412	-0.61(-0.98%)
Oct 05, 2016	61.24	62.79	60.82	62.35	1,629,538	+0.87(+1.42%)
Oct 04, 2016	61.45	62.13	60.56	61.48	2,125,442	+0.53(+0.87%)

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.