Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.06	35.06	35.06	0	+0.16(+0.47%)
Dec 29, 2016	34.68	35.07	34.64	34.90	3,740,444	+0.15(+0.42%)
Dec 28, 2016	35.13	35.27	34.68	34.75	4,814,509	-0.40(-1.13%)
Dec 27, 2016	35.44	35.62	35.07	35.15	4,481,112	-0.46(-1.30%)
Dec 23, 2016		35.62	35.62	35.62	0	-0.09(-0.24%)
Dec 22, 2016	35.30	36.17	35.16	35.70	6,030,138	+0.52(+1.48%)
Dec 21, 2016	35.06	35.29	34.85	35.18	3,669,079	+0.12(+0.33%)
Dec 20, 2016	35.43	35.58	34.85	35.06	4,822,002	-0.31(-0.87%)
Dec 19, 2016	35.29	35.66	35.21	35.37	5,287,181	+0.06(+0.16%)
Dec 16, 2016	35.75	35.77	35.11	35.32	5,671,947	-0.21(-0.60%)
Dec 15, 2016	35.58	36.33	35.23	35.53	6,922,935	-0.26(-0.73%)
Dec 14, 2016	36.08	36.28	35.34	35.79	10,967,847	-0.64(-1.75%)
Dec 13, 2016	36.35	36.55	36.17	36.43	6,978,246	+0.40(+1.10%)
Dec 12, 2016	35.18	36.46	35.17	36.03	9,110,285	+0.92(+2.62%)
Dec 09, 2016	35.03	35.65	34.96	35.11	7,956,393	+0.38(+1.09%)
Dec 08, 2016	34.24	35.29	34.07	34.73	11,703,404	+0.62(+1.81%)
Dec 07, 2016	34.14	34.16	33.49	34.12	10,754,306	+0.23(+0.68%)
Dec 06, 2016	34.17	34.77	33.44	33.88	31,871,344	-1.94(-5.43%)
Dec 05, 2016	35.45	35.96	35.21	35.83	6,949,387	+0.49(+1.40%)
Dec 02, 2016	35.50	35.90	35.22	35.33	7,158,341	-0.04(-0.11%)
Dec 01, 2016	36.18	36.45	35.36	35.37	6,800,595	-0.76(-2.11%)
Nov 30, 2016	36.22	36.79	35.85	36.14	11,279,049	-0.15(-0.42%)
Nov 29, 2016	36.59	36.89	36.15	36.29	5,755,458	-0.28(-0.76%)
Nov 28, 2016	36.58	36.81	36.46	36.57	5,093,063	-0.06(-0.16%)
Nov 25, 2016	36.62	36.89	36.43	36.63	2,421,129	+0.10(+0.26%)
Nov 23, 2016		36.53	36.53	36.53	0	+0.27(+0.74%)
Nov 22, 2016	36.90	37.09	36.00	36.26	11,019,477	-0.93(-2.50%)
Nov 21, 2016	37.08	37.28	36.87	37.19	6,375,963	+0.23(+0.62%)
Nov 18, 2016	37.38	37.46	36.90	36.96	6,757,112	-0.32(-0.85%)
Nov 17, 2016	36.67	37.78	36.43	37.28	10,141,078	+0.79(+2.15%)
Nov 16, 2016	36.21	36.89	35.85	36.49	19,190,346	+0.45(+1.25%)
Nov 15, 2016	37.84	37.86	35.71	36.04	28,320,420	-3.29(-8.36%)
Nov 14, 2016	38.55	39.48	38.27	39.33	11,646,299	+0.36(+0.93%)
Nov 11, 2016	38.71	39.11	37.95	38.97	6,082,290	+0.57(+1.47%)
Nov 10, 2016	38.86	39.90	38.36	38.40	12,699,791	+0.09(+0.23%)
Nov 09, 2016	40.73	41.12	38.04	38.31	32,056,710	+1.15(+3.10%)
Nov 08, 2016	37.81	38.01	37.00	37.16	15,065,654	-1.93(-4.93%)
Nov 07, 2016	38.82	39.25	38.45	39.09	8,935,425	+0.52(+1.34%)
Nov 04, 2016	38.11	39.09	37.58	38.57	17,028,382	+1.00(+2.65%)
Nov 03, 2016	41.54	41.66	36.25	37.58	42,706,980	-3.96(-9.53%)
Nov 02, 2016	41.36	42.30	41.29	41.53	8,322,414	+0.20(+0.49%)
Nov 01, 2016	40.93	41.75	40.79	41.33	8,114,297	+0.36(+0.89%)
Oct 31, 2016	40.20	40.99	40.02	40.97	28,527,832	+0.40(+0.99%)
Oct 28, 2016	41.22	41.31	40.36	40.57	6,462,923	-0.80(-1.92%)
Oct 27, 2016	41.92	41.99	41.25	41.36	4,941,598	-0.20(-0.48%)
Oct 26, 2016	41.95	42.43	41.48	41.56	3,749,604	-0.47(-1.12%)
Oct 25, 2016	41.54	42.58	41.50	42.03	13,540,481	+0.34(+0.80%)
Oct 24, 2016	41.90	42.32	41.54	41.70	6,750,441	-0.48(-1.14%)
Oct 21, 2016	42.25	42.39	41.75	42.18	6,114,114	-0.20(-0.48%)
Oct 20, 2016	41.50	42.48	41.34	42.38	9,566,501	+0.83(+2.01%)
Oct 19, 2016	41.43	41.67	41.06	41.54	7,533,560	+0.08(+0.18%)
Oct 18, 2016	40.27	41.63	40.18	41.47	11,718,498	+1.41(+3.52%)
Oct 17, 2016	41.20	41.34	39.94	40.06	11,778,760	-1.12(-2.72%)
Oct 14, 2016	42.65	42.65	41.17	41.18	7,679,020	-1.27(-2.98%)
Oct 13, 2016	42.00	42.79	41.98	42.44	7,248,565	+0.15(+0.36%)
Oct 12, 2016	42.67	42.91	42.18	42.29	4,784,880	-0.42(-0.99%)
Oct 11, 2016	43.19	43.27	42.40	42.71	6,352,530	-0.46(-1.07%)
Oct 10, 2016	43.86	43.95	43.03	43.17	7,161,368	-0.02(-0.04%)
Oct 07, 2016	43.65	43.82	43.10	43.19	4,721,872	-0.33(-0.75%)
Oct 06, 2016	43.42	43.71	43.06	43.52	6,211,381	+0.20(+0.46%)
Oct 05, 2016	43.89	44.05	42.75	43.32	9,923,074	-0.07(-0.15%)
Oct 04, 2016	44.10	44.18	43.11	43.38	7,760,894	-0.40(-0.92%)

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.