Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		38.65	38.65	38.65	0	-0.65(-1.65%)
Dec 29, 2016	39.35	39.74	38.75	39.30	661,543	-0.10(-0.25%)
Dec 28, 2016	41.45	41.50	39.30	39.40	645,844	-1.75(-4.25%)
Dec 27, 2016	40.50	41.40	40.25	41.15	454,593	+0.65(+1.60%)
Dec 23, 2016		40.50	40.50	40.50	0	+0.60(+1.50%)
Dec 22, 2016	40.35	40.77	39.65	39.90	330,174	-0.40(-0.99%)
Dec 21, 2016	40.05	40.70	39.85	40.30	425,797	+0.10(+0.25%)
Dec 20, 2016	40.00	40.35	39.50	40.20	501,889	+0.25(+0.63%)
Dec 19, 2016	39.30	40.40	39.00	39.95	512,757	+0.85(+2.17%)
Dec 16, 2016	40.40	41.20	38.85	39.10	1,755,458	-1.10(-2.74%)
Dec 15, 2016	39.00	40.95	39.00	40.20	968,326	+1.30(+3.34%)
Dec 14, 2016	40.45	40.75	37.90	38.90	1,480,564	-1.60(-3.95%)
Dec 13, 2016	41.95	42.70	40.40	40.50	715,709	-1.10(-2.64%)
Dec 12, 2016	42.15	43.23	40.85	41.60	604,345	-0.80(-1.89%)
Dec 09, 2016	44.50	44.70	40.00	42.40	1,941,542	-1.10(-2.53%)
Dec 08, 2016	40.45	44.00	40.11	43.50	2,132,516	+3.90(+9.85%)
Dec 07, 2016	39.85	40.34	39.20	39.60	528,052	-0.40(-1.00%)
Dec 06, 2016	39.70	40.15	39.06	40.00	869,098	+0.50(+1.27%)
Dec 05, 2016	37.20	40.35	37.15	39.50	1,332,866	+2.50(+6.76%)
Dec 02, 2016	37.60	37.80	35.90	37.00	1,079,034	-0.80(-2.12%)
Dec 01, 2016	40.10	40.45	37.05	37.80	1,217,398	-2.30(-5.74%)
Nov 30, 2016	41.50	41.99	39.30	40.10	704,904	-1.25(-3.02%)
Nov 29, 2016	41.15	42.00	40.55	41.35	425,393	+0.05(+0.12%)
Nov 28, 2016	41.20	41.95	40.90	41.30	515,467	+0.10(+0.24%)
Nov 25, 2016	41.50	41.50	40.50	41.20	171,002	-0.10(-0.24%)
Nov 23, 2016		41.30	41.30	41.30	0	+0.20(+0.49%)
Nov 22, 2016	40.50	41.35	40.05	41.10	752,408	+0.60(+1.48%)
Nov 21, 2016	42.30	42.50	40.25	40.50	1,093,706	-1.70(-4.03%)
Nov 18, 2016	41.75	42.30	41.20	42.20	912,445	+0.65(+1.56%)
Nov 17, 2016	40.45	41.70	40.22	41.55	1,282,799	+0.90(+2.21%)
Nov 16, 2016	38.45	40.77	38.41	40.65	1,233,420	+1.85(+4.77%)
Nov 15, 2016	37.85	39.42	37.75	38.80	1,481,091	+1.35(+3.60%)
Nov 14, 2016	36.60	37.95	36.60	37.45	1,001,163	+0.85(+2.32%)
Nov 11, 2016	34.65	37.00	34.31	36.60	1,438,260	+1.90(+5.48%)
Nov 10, 2016	37.00	37.05	35.15	34.70	1,222,122	-1.80(-4.93%)
Nov 09, 2016	35.70	36.70	35.10	36.50	585,403	+0.00(+0.00%)
Nov 08, 2016	35.85	37.00	35.65	36.50	789,313	+0.65(+1.81%)
Nov 07, 2016	36.35	37.05	35.75	35.85	1,332,229	+1.45(+4.22%)
Nov 04, 2016	35.45	35.80	34.20	34.40	867,826	-1.05(-2.96%)
Nov 03, 2016	35.60	36.40	35.40	35.45	704,190	-0.15(-0.42%)
Nov 02, 2016	36.05	37.10	35.05	35.60	976,527	-0.20(-0.56%)
Nov 01, 2016	33.60	36.20	33.60	35.80	2,301,691	+2.20(+6.55%)
Oct 31, 2016	37.75	37.95	32.90	33.60	3,507,547	-3.85(-10.28%)
Oct 28, 2016	37.50	41.15	34.70	37.45	2,136,408	-1.45(-3.73%)
Oct 27, 2016	40.80	41.50	38.50	38.90	2,157,383	-1.75(-4.31%)
Oct 26, 2016	40.85	41.40	40.20	40.65	545,561	-0.20(-0.49%)
Oct 25, 2016	41.50	41.99	40.75	40.85	489,706	-0.55(-1.33%)
Oct 24, 2016	40.75	41.55	40.55	41.40	474,989	+1.00(+2.48%)
Oct 21, 2016	40.63	40.97	40.32	40.40	352,550	-0.64(-1.56%)
Oct 20, 2016	40.50	41.11	40.18	41.04	598,291	+0.40(+0.98%)
Oct 19, 2016	40.44	40.79	40.02	40.64	277,808	+0.25(+0.62%)
Oct 18, 2016	40.70	40.80	40.23	40.39	447,529	+0.14(+0.35%)
Oct 17, 2016	40.50	40.80	39.99	40.25	498,509	-0.22(-0.54%)
Oct 14, 2016	40.75	41.41	40.45	40.47	420,372	-0.26(-0.64%)
Oct 13, 2016	40.38	40.79	39.12	40.73	1,088,949	-0.24(-0.59%)
Oct 12, 2016	40.70	41.43	40.11	40.97	841,201	+0.24(+0.59%)
Oct 11, 2016	41.03	42.87	39.84	40.73	2,954,745	-3.77(-8.47%)
Oct 10, 2016	44.36	44.99	44.36	44.50	492,666	+0.26(+0.59%)
Oct 07, 2016	44.73	45.25	43.88	44.24	757,301	-0.24(-0.54%)
Oct 06, 2016	43.37	44.69	43.19	44.48	896,461	+1.11(+2.56%)
Oct 05, 2016	42.99	43.81	42.50	43.37	945,441	+1.25(+2.97%)
Oct 04, 2016	41.63	42.24	41.43	42.12	590,862	+0.67(+1.62%)

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.