Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.39	42.39	42.39	0	-0.37(-0.86%)
Dec 29, 2016	42.57	43.03	42.25	42.75	71,703	+0.18(+0.43%)
Dec 28, 2016	42.84	43.57	42.43	42.57	87,765	-0.14(-0.32%)
Dec 27, 2016	42.29	42.75	42.20	42.71	138,050	+0.59(+1.41%)
Dec 23, 2016		42.11	42.11	42.11	0	+0.09(+0.22%)
Dec 22, 2016	42.29	42.39	41.56	42.02	136,943	-0.18(-0.43%)
Dec 21, 2016	42.75	43.12	42.20	42.20	144,054	+0.05(+0.11%)
Dec 20, 2016	41.88	42.43	41.38	42.16	103,424	+0.37(+0.88%)
Dec 19, 2016	41.84	42.52	40.92	41.79	173,232	+0.32(+0.77%)
Dec 16, 2016	41.75	42.34	41.33	41.47	299,120	-0.46(-1.09%)
Dec 15, 2016	41.06	42.57	40.83	41.93	136,647	+0.73(+1.78%)
Dec 14, 2016	41.84	42.02	41.11	41.20	128,814	-0.78(-1.85%)
Dec 13, 2016	42.02	42.52	41.70	41.97	135,337	+0.18(+0.44%)
Dec 12, 2016	43.25	43.30	41.47	41.79	147,431	-1.65(-3.79%)
Dec 09, 2016	42.84	43.53	42.16	43.44	150,738	+0.55(+1.28%)
Dec 08, 2016	41.24	43.03	41.24	42.89	136,164	+1.74(+4.22%)
Dec 07, 2016	40.51	41.33	40.37	41.15	195,748	+0.73(+1.81%)
Dec 06, 2016	40.51	40.88	39.92	40.42	140,845	+0.18(+0.45%)
Dec 05, 2016	39.55	40.60	39.19	40.24	98,230	+0.91(+2.33%)
Dec 02, 2016	40.42	40.79	39.19	39.32	162,281	-1.10(-2.71%)
Dec 01, 2016	39.23	40.51	39.19	40.42	166,686	+1.42(+3.63%)
Nov 30, 2016	39.32	39.46	38.77	39.00	132,494	+0.18(+0.47%)
Nov 29, 2016	38.41	39.35	38.27	38.82	162,213	+0.41(+1.07%)
Nov 28, 2016	38.41	38.68	38.18	38.41	105,418	-0.23(-0.59%)
Nov 25, 2016	38.59	38.64	38.23	38.64	45,916	+0.18(+0.48%)
Nov 23, 2016		38.45	38.45	38.45	0	+0.46(+1.20%)
Nov 22, 2016	37.72	38.23	37.54	38.00	143,427	+0.32(+0.85%)
Nov 21, 2016	37.72	38.04	37.17	37.68	145,516	+0.14(+0.37%)
Nov 18, 2016	37.17	37.59	36.46	37.54	99,019	+0.46(+1.23%)
Nov 17, 2016	36.81	37.54	36.81	37.08	149,880	+0.14(+0.37%)
Nov 16, 2016	36.85	37.31	36.67	36.94	181,690	-0.32(-0.86%)
Nov 15, 2016	37.22	37.49	35.98	37.27	144,042	-0.05(-0.12%)
Nov 14, 2016	36.85	38.27	36.85	37.31	229,715	+0.73(+2.00%)
Nov 11, 2016	35.98	36.58	35.62	36.58	268,417	+0.55(+1.52%)
Nov 10, 2016	34.11	36.17	33.61	36.03	310,093	+2.29(+6.78%)
Nov 09, 2016	32.42	33.84	30.80	33.74	226,571	+1.46(+4.53%)
Nov 08, 2016	32.33	32.53	32.19	32.28	122,871	-0.03(-0.08%)
Nov 07, 2016	32.40	32.67	32.24	32.31	132,345	+0.23(+0.71%)
Nov 04, 2016	31.85	32.31	31.67	32.08	167,248	+0.32(+1.01%)
Nov 03, 2016	31.53	31.85	31.53	31.76	89,438	+0.27(+0.87%)
Nov 02, 2016	31.49	31.81	31.40	31.49	311,350	-0.27(-0.86%)
Nov 01, 2016	32.13	32.35	31.58	31.76	140,338	-0.23(-0.71%)
Oct 31, 2016	31.40	32.86	30.76	31.99	267,515	+1.46(+4.78%)
Oct 28, 2016	31.12	31.58	29.11	30.53	252,474	-1.55(-4.84%)
Oct 27, 2016	32.45	32.72	31.76	32.08	87,559	-0.14(-0.42%)
Oct 26, 2016	32.76	32.99	32.17	32.22	101,034	-0.73(-2.22%)
Oct 25, 2016	33.22	33.36	32.72	32.95	80,302	-0.27(-0.82%)
Oct 24, 2016	32.67	33.54	32.67	33.22	127,262	+0.83(+2.56%)
Oct 21, 2016	32.36	32.80	32.30	32.39	54,314	-0.26(-0.78%)
Oct 20, 2016	32.75	33.05	32.64	32.65	61,882	-0.23(-0.69%)
Oct 19, 2016	32.85	33.09	32.66	32.87	94,348	+0.18(+0.56%)
Oct 18, 2016	32.96	32.96	32.64	32.69	73,555	+0.00(+0.00%)
Oct 17, 2016	32.75	32.83	32.56	32.69	66,610	-0.03(-0.08%)
Oct 14, 2016	32.38	32.82	32.38	32.72	74,251	+0.58(+1.82%)
Oct 13, 2016	32.43	32.43	31.86	32.14	147,956	-0.47(-1.46%)
Oct 12, 2016	32.87	33.16	32.47	32.61	190,498	-0.22(-0.67%)
Oct 11, 2016	32.97	33.16	32.60	32.83	208,397	-0.26(-0.77%)
Oct 10, 2016	33.00	33.53	33.00	33.08	59,617	-0.01(-0.03%)
Oct 07, 2016	33.04	33.17	32.66	33.09	93,324	+0.09(+0.28%)
Oct 06, 2016	33.13	33.18	32.82	33.00	52,543	-0.20(-0.60%)
Oct 05, 2016	33.00	33.49	32.93	33.20	160,696	+0.40(+1.22%)
Oct 04, 2016	32.95	33.07	32.74	32.80	133,102	-0.07(-0.22%)

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.