Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		40.12	40.12	40.12	0	-0.89(-2.16%)
Dec 29, 2016	41.36	41.89	40.12	41.01	317,887	-0.09(-0.22%)
Dec 28, 2016	42.25	42.25	40.83	41.10	498,738	-0.89(-2.11%)
Dec 27, 2016	41.63	42.34	41.54	41.98	236,869	+0.27(+0.64%)
Dec 23, 2016		41.72	41.72	41.72	0	+0.36(+0.86%)
Dec 22, 2016	43.85	43.91	41.27	41.36	620,253	-2.57(-5.86%)
Dec 21, 2016	44.20	44.65	43.76	43.94	381,763	-0.62(-1.39%)
Dec 20, 2016	43.76	44.73	43.14	44.56	556,554	+1.15(+2.66%)
Dec 19, 2016	42.25	43.49	41.89	43.40	745,237	+1.33(+3.16%)
Dec 16, 2016	42.87	43.23	41.98	42.07	1,729,748	-0.53(-1.25%)
Dec 15, 2016	41.54	43.14	41.36	42.60	1,195,190	+1.15(+2.78%)
Dec 14, 2016	42.34	42.60	41.36	41.45	1,198,699	-0.44(-1.06%)
Dec 13, 2016	43.31	43.31	41.63	41.89	2,034,497	-0.80(-1.87%)
Dec 12, 2016	45.36	45.36	42.34	42.69	1,264,527	-2.66(-5.87%)
Dec 09, 2016	45.09	46.15	44.96	45.36	1,375,971	-0.62(-1.35%)
Dec 08, 2016	45.18	46.33	44.47	45.98	1,935,659	+1.15(+2.57%)
Dec 07, 2016	43.58	45.18	42.69	44.82	1,684,442	+1.33(+3.06%)
Dec 06, 2016	43.31	44.11	42.96	43.49	1,520,757	+0.09(+0.20%)
Dec 05, 2016	43.14	44.11	42.96	43.40	483,149	+0.44(+1.03%)
Dec 02, 2016	42.96	43.85	42.65	42.96	456,131	-0.18(-0.41%)
Dec 01, 2016	43.49	43.85	42.52	43.14	728,138	-0.09(-0.21%)
Nov 30, 2016	43.31	43.85	42.78	43.23	984,853	+0.09(+0.21%)
Nov 29, 2016	43.14	43.40	42.78	43.14	664,828	+0.18(+0.41%)
Nov 28, 2016	43.49	43.67	42.65	42.96	846,664	-0.27(-0.62%)
Nov 25, 2016	43.85	43.94	42.87	43.23	238,538	-0.27(-0.61%)
Nov 23, 2016		43.49	43.49	43.49	0	+0.71(+1.66%)
Nov 22, 2016	41.27	42.87	41.18	42.78	735,467	+1.91(+4.67%)
Nov 21, 2016	41.49	41.67	39.81	40.87	979,776	-0.44(-1.07%)
Nov 18, 2016	41.23	42.02	40.34	41.31	654,782	+0.09(+0.21%)
Nov 17, 2016	40.17	41.49	38.93	41.23	1,247,814	+1.77(+4.47%)
Nov 16, 2016	37.96	39.73	37.96	39.46	693,869	+1.24(+3.23%)
Nov 15, 2016	38.22	38.40	36.19	38.22	827,822	+0.00(+0.00%)
Nov 14, 2016	37.17	39.55	36.99	38.22	1,395,367	+1.59(+4.34%)
Nov 11, 2016	36.64	37.17	35.84	36.64	2,013,215	-0.62(-1.66%)
Nov 10, 2016	34.78	37.25	34.52	37.25	2,587,123	+3.18(+9.33%)
Nov 09, 2016	30.99	34.52	30.81	34.08	1,139,147	+1.85(+5.75%)
Nov 08, 2016	32.40	33.02	31.91	32.22	746,664	-0.09(-0.27%)
Nov 07, 2016	31.60	32.58	31.60	32.31	675,092	+0.79(+2.52%)
Nov 04, 2016	31.52	32.22	31.07	31.52	663,606	-0.09(-0.28%)
Nov 03, 2016	31.34	32.13	31.12	31.60	1,105,976	+0.62(+1.99%)
Nov 02, 2016	28.87	31.34	28.34	30.99	2,233,957	+4.06(+15.08%)
Nov 01, 2016	27.98	28.25	26.57	26.93	1,057,529	-0.88(-3.17%)
Oct 31, 2016	27.81	28.16	27.72	27.81	481,417	+0.00(+0.00%)
Oct 28, 2016	27.54	27.98	27.45	27.81	416,952	+0.26(+0.96%)
Oct 27, 2016	28.25	28.43	27.41	27.54	531,716	-0.79(-2.80%)
Oct 26, 2016	27.90	28.60	27.90	28.34	368,671	+0.35(+1.26%)
Oct 25, 2016	28.43	28.69	27.81	27.98	692,763	-0.62(-2.16%)
Oct 24, 2016	28.78	29.13	28.43	28.60	688,329	-0.18(-0.61%)
Oct 21, 2016	29.04	29.22	28.43	28.78	1,009,239	-0.53(-1.81%)
Oct 20, 2016	28.69	29.44	28.60	29.31	724,023	+0.71(+2.47%)
Oct 19, 2016	28.69	28.91	28.34	28.60	896,314	-0.09(-0.31%)
Oct 18, 2016	29.13	29.22	28.51	28.69	982,176	-0.09(-0.31%)
Oct 17, 2016	29.57	29.84	28.69	28.78	962,178	-0.71(-2.40%)
Oct 14, 2016	29.04	29.66	28.96	29.49	848,945	+0.71(+2.45%)
Oct 13, 2016	29.40	29.62	28.73	28.78	1,010,176	-1.15(-3.84%)
Oct 12, 2016	29.93	30.28	28.16	29.93	2,184,165	+0.18(+0.59%)
Oct 11, 2016	31.78	32.13	29.49	29.75	1,683,745	-1.85(-5.87%)
Oct 10, 2016	31.43	31.69	31.07	31.60	593,515	+0.44(+1.42%)
Oct 07, 2016	31.34	31.44	30.90	31.16	559,013	+0.09(+0.28%)
Oct 06, 2016	31.25	31.52	30.99	31.07	559,135	-0.09(-0.28%)
Oct 05, 2016	31.52	31.96	31.07	31.16	1,655,995	-0.18(-0.56%)
Oct 04, 2016	31.78	31.78	31.25	31.34	622,789	-0.26(-0.84%)

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.