Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.96	41.96	41.96	0	-0.06(-0.14%)
Dec 29, 2016	42.14	42.36	41.86	42.02	982,798	+0.02(+0.04%)
Dec 28, 2016	42.39	42.66	41.96	42.01	1,005,358	-0.23(-0.55%)
Dec 27, 2016	42.17	42.38	41.97	42.24	852,204	+0.13(+0.31%)
Dec 23, 2016		42.11	42.11	42.11	0	+0.05(+0.12%)
Dec 22, 2016	42.17	42.26	41.63	42.06	983,125	-0.01(-0.02%)
Dec 21, 2016	42.36	42.36	41.97	42.07	1,128,691	-0.29(-0.69%)
Dec 20, 2016	42.52	42.69	42.17	42.36	834,487	+0.22(+0.53%)
Dec 19, 2016	41.62	42.21	41.42	42.14	742,129	+0.40(+0.97%)
Dec 16, 2016	41.97	42.23	41.61	41.73	1,931,522	-0.15(-0.35%)
Dec 15, 2016	41.49	42.49	41.31	41.88	1,359,741	+0.45(+1.08%)
Dec 14, 2016	41.52	42.37	41.32	41.43	1,940,264	-0.33(-0.78%)
Dec 13, 2016	41.97	41.98	41.11	41.76	1,542,668	-0.01(-0.02%)
Dec 12, 2016	41.75	41.97	41.58	41.77	1,173,545	+0.07(+0.17%)
Dec 09, 2016	41.98	42.01	41.35	41.70	1,237,464	-0.34(-0.80%)
Dec 08, 2016	41.46	42.09	41.26	42.03	1,329,495	+0.75(+1.81%)
Dec 07, 2016	40.61	41.35	40.35	41.28	1,423,101	+0.49(+1.20%)
Dec 06, 2016	40.04	40.79	39.53	40.79	1,974,390	+0.87(+2.18%)
Dec 05, 2016	39.47	39.92	39.22	39.92	2,138,057	+0.73(+1.87%)
Dec 02, 2016	39.27	39.81	39.05	39.19	1,951,774	+0.02(+0.04%)
Dec 01, 2016	38.82	39.22	38.44	39.18	2,282,442	+0.58(+1.49%)
Nov 30, 2016	38.67	38.75	38.21	38.60	2,400,859	+0.17(+0.45%)
Nov 29, 2016	38.39	38.75	38.18	38.43	1,230,120	+0.17(+0.45%)
Nov 28, 2016	38.75	38.81	38.05	38.26	1,385,353	-0.68(-1.75%)
Nov 25, 2016	38.74	38.97	38.55	38.93	359,495	+0.40(+1.03%)
Nov 23, 2016		38.54	38.54	38.54	0	+0.12(+0.31%)
Nov 22, 2016	38.37	38.58	37.94	38.42	1,246,412	+0.29(+0.77%)
Nov 21, 2016	38.31	38.55	37.72	38.13	1,033,200	-0.19(-0.49%)
Nov 18, 2016	38.27	38.62	38.07	38.31	1,735,762	-0.16(-0.42%)
Nov 17, 2016	37.18	38.74	37.18	38.48	2,271,529	+1.27(+3.40%)
Nov 16, 2016	37.11	37.37	36.98	37.21	1,201,492	-0.15(-0.39%)
Nov 15, 2016	37.37	37.54	36.84	37.36	2,139,399	-0.13(-0.34%)
Nov 14, 2016	37.33	37.90	37.25	37.48	2,062,154	+0.38(+1.01%)
Nov 11, 2016	35.63	37.14	35.63	37.11	2,622,327	+1.25(+3.49%)
Nov 10, 2016	35.06	36.08	35.06	35.86	1,745,035	+1.33(+3.84%)
Nov 09, 2016	33.19	34.72	32.89	34.53	1,357,355	+1.11(+3.33%)
Nov 08, 2016	33.05	33.56	32.80	33.42	1,239,719	+0.34(+1.04%)
Nov 07, 2016	32.72	33.13	32.49	33.08	2,749,293	+1.04(+3.23%)
Nov 04, 2016	32.14	32.50	31.99	32.04	1,581,637	-0.09(-0.27%)
Nov 03, 2016	32.07	32.13	31.76	32.13	1,557,100	+0.15(+0.45%)
Nov 02, 2016	31.71	32.10	31.68	31.98	1,508,143	+0.23(+0.73%)
Nov 01, 2016	32.22	32.28	31.45	31.75	2,016,350	-0.28(-0.88%)
Oct 31, 2016	31.63	32.06	31.59	32.03	2,567,933	+0.62(+1.96%)
Oct 28, 2016	31.42	31.78	31.31	31.42	3,288,196	-0.06(-0.19%)
Oct 27, 2016	31.46	31.83	29.46	31.48	11,753,935	-2.32(-6.86%)
Oct 26, 2016	32.96	33.85	32.83	33.79	2,022,913	+0.70(+2.12%)
Oct 25, 2016	32.96	33.24	32.63	33.09	918,274	+0.00(+0.00%)
Oct 24, 2016	33.47	33.72	33.01	33.09	1,013,503	-0.19(-0.57%)
Oct 21, 2016	32.53	33.36	32.46	33.28	1,297,218	+0.59(+1.81%)
Oct 20, 2016	32.46	33.14	32.46	32.69	709,241	-0.05(-0.16%)
Oct 19, 2016	32.55	32.84	32.47	32.74	807,551	+0.16(+0.50%)
Oct 18, 2016	32.87	32.89	32.53	32.58	922,235	+0.05(+0.16%)
Oct 17, 2016	32.64	32.76	32.41	32.53	773,341	-0.21(-0.63%)
Oct 14, 2016	32.74	33.11	32.56	32.73	914,644	+0.45(+1.38%)
Oct 13, 2016	32.40	32.55	32.07	32.29	1,305,368	-0.45(-1.39%)
Oct 12, 2016	32.56	32.92	32.45	32.74	1,406,553	+0.28(+0.87%)
Oct 11, 2016	33.05	33.34	32.37	32.46	1,566,696	-0.74(-2.22%)
Oct 10, 2016	32.52	33.28	32.49	33.20	1,545,336	+0.96(+2.97%)
Oct 07, 2016	32.25	32.46	32.05	32.24	1,481,519	-0.05(-0.16%)
Oct 06, 2016	32.35	32.44	32.25	32.29	789,815	-0.12(-0.37%)
Oct 05, 2016	32.61	32.72	32.40	32.41	1,076,264	-0.06(-0.18%)
Oct 04, 2016	32.36	33.00	32.23	32.47	1,814,602	+0.26(+0.80%)

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.