Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		29.82	29.82	29.82	0	-1.82(-5.76%)
Dec 29, 2016	29.25	31.67	29.07	31.64	47,649,664	+2.67(+9.23%)
Dec 28, 2016	27.82	28.98	27.53	28.97	23,627,484	+0.94(+3.34%)
Dec 27, 2016	27.41	28.08	27.26	28.03	17,640,380	+0.98(+3.63%)
Dec 23, 2016		27.05	27.05	27.05	0	+0.37(+1.38%)
Dec 22, 2016	26.62	27.30	26.47	26.68	14,785,594	+0.05(+0.18%)
Dec 21, 2016	27.05	27.17	26.59	26.63	12,216,971	-0.31(-1.16%)
Dec 20, 2016	26.19	27.05	25.87	26.95	25,388,924	+0.08(+0.28%)
Dec 19, 2016	27.30	27.33	26.58	26.87	29,553,948	+0.07(+0.27%)
Dec 16, 2016	27.65	27.98	26.50	26.80	26,415,044	-0.41(-1.52%)
Dec 15, 2016	27.99	28.17	26.91	27.21	37,370,736	-1.67(-5.78%)
Dec 14, 2016	31.28	31.53	28.86	28.88	44,426,988	-1.97(-6.40%)
Dec 13, 2016	30.71	31.01	30.32	30.85	11,908,640	+0.14(+0.47%)
Dec 12, 2016	30.99	31.50	30.60	30.71	13,329,062	+0.04(+0.12%)
Dec 09, 2016	31.88	32.06	30.49	30.67	34,338,588	-1.62(-5.03%)
Dec 08, 2016	32.15	32.34	31.79	32.30	8,281,456	+0.05(+0.17%)
Dec 07, 2016	32.46	32.77	31.95	32.24	15,558,491	+0.46(+1.44%)
Dec 06, 2016	31.98	32.64	31.62	31.79	11,948,625	-0.15(-0.48%)
Dec 05, 2016	31.23	32.39	30.72	31.94	17,188,842	+0.12(+0.37%)
Dec 02, 2016	31.21	31.93	31.14	31.82	26,607,204	+1.09(+3.53%)
Dec 01, 2016	30.67	31.66	30.08	30.74	18,784,714	-0.06(-0.20%)
Nov 30, 2016	31.05	31.21	30.54	30.80	18,339,596	-0.60(-1.91%)
Nov 29, 2016	30.76	31.63	30.51	31.40	12,450,937	-0.18(-0.57%)
Nov 28, 2016	30.74	31.75	30.35	31.58	29,725,906	+1.25(+4.11%)
Nov 25, 2016	30.78	31.03	30.14	30.33	8,989,864	+0.04(+0.15%)
Nov 23, 2016		30.29	30.29	30.29	0	-1.79(-5.59%)
Nov 22, 2016	31.83	32.13	30.87	32.08	16,533,053	+0.44(+1.39%)
Nov 21, 2016	31.71	32.07	31.19	31.64	14,839,773	+0.66(+2.14%)
Nov 18, 2016	30.61	31.11	30.21	30.98	23,703,444	-0.03(-0.09%)
Nov 17, 2016	32.07	32.78	30.37	31.01	28,404,544	-0.90(-2.81%)
Nov 16, 2016	32.76	32.98	31.57	31.90	28,473,108	-1.18(-3.55%)
Nov 15, 2016	31.47	33.32	31.15	33.08	33,068,118	+1.71(+5.43%)
Nov 14, 2016	30.04	32.28	29.44	31.37	29,740,164	+0.65(+2.10%)
Nov 11, 2016	33.48	33.53	30.27	30.73	52,074,288	-2.70(-8.08%)
Nov 10, 2016	35.68	35.74	33.35	33.43	47,224,800	-2.68(-7.43%)
Nov 09, 2016	37.77	37.81	35.04	36.11	26,041,690	+0.81(+2.29%)
Nov 08, 2016	36.08	36.76	34.79	35.30	17,387,040	-0.42(-1.18%)
Nov 07, 2016	36.04	36.33	35.25	35.73	29,123,816	-1.59(-4.26%)
Nov 04, 2016	38.01	38.01	36.73	37.31	15,274,413	-0.69(-1.82%)
Nov 03, 2016	36.84	38.14	36.80	38.01	16,380,090	+0.98(+2.64%)
Nov 02, 2016	38.69	39.07	36.70	37.03	22,966,990	-0.69(-1.83%)
Nov 01, 2016	37.61	38.27	37.08	37.72	22,522,254	+1.21(+3.32%)
Oct 31, 2016	35.59	36.52	35.26	36.51	19,722,832	+0.96(+2.70%)
Oct 28, 2016	35.56	36.57	35.04	35.55	19,844,906	+0.00(+0.00%)
Oct 27, 2016	36.81	36.87	35.42	35.55	21,986,238	-1.08(-2.94%)
Oct 26, 2016	37.66	37.82	36.33	36.62	27,006,330	-0.99(-2.62%)
Oct 25, 2016	36.91	38.00	36.60	37.61	17,035,478	+1.12(+3.07%)
Oct 24, 2016	37.92	37.99	36.05	36.49	20,581,692	-1.04(-2.77%)
Oct 21, 2016	37.22	37.54	37.04	37.53	8,367,116	+0.07(+0.19%)
Oct 20, 2016	37.69	37.84	36.70	37.46	14,727,132	-0.25(-0.67%)
Oct 19, 2016	37.23	37.86	36.72	37.71	21,033,936	+1.28(+3.52%)
Oct 18, 2016	35.48	36.46	35.05	36.43	26,591,544	+1.69(+4.86%)
Oct 17, 2016	34.48	34.99	34.07	34.74	19,074,570	+0.57(+1.65%)
Oct 14, 2016	34.42	35.49	34.08	34.17	22,593,762	-0.96(-2.73%)
Oct 13, 2016	34.48	36.12	34.21	35.13	22,437,740	+0.76(+2.22%)
Oct 12, 2016	33.58	34.65	33.50	34.37	22,015,320	+0.89(+2.65%)
Oct 11, 2016	34.14	34.45	33.45	33.48	20,181,128	-1.19(-3.44%)
Oct 10, 2016	34.60	34.92	34.23	34.68	12,064,729	+0.49(+1.44%)
Oct 07, 2016	35.00	35.38	33.29	34.18	25,719,782	+0.57(+1.68%)
Oct 06, 2016	33.67	34.36	33.17	33.62	24,597,806	-1.52(-4.32%)
Oct 05, 2016	35.64	35.83	33.69	35.13	22,881,474	+0.31(+0.88%)
Oct 04, 2016	37.78	37.78	34.83	34.83	46,191,904	-4.24(-10.86%)

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.