Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		37.26	37.26	37.26	0	-0.29(-0.78%)
Dec 29, 2016	37.45	37.71	37.25	37.55	553,661	+0.13(+0.35%)
Dec 28, 2016	37.82	38.02	37.35	37.42	403,100	-0.35(-0.91%)
Dec 27, 2016	37.82	38.06	37.61	37.76	483,703	-0.12(-0.30%)
Dec 23, 2016		37.88	37.88	37.88	0	-0.04(-0.09%)
Dec 22, 2016	38.04	38.13	37.79	37.91	567,277	-0.12(-0.30%)
Dec 21, 2016	38.09	38.38	37.90	38.03	478,265	-0.18(-0.46%)
Dec 20, 2016	38.45	38.52	38.07	38.20	606,562	-0.04(-0.09%)
Dec 19, 2016	37.87	38.24	37.70	38.24	557,424	+0.42(+1.10%)
Dec 16, 2016	38.38	38.66	37.79	37.82	2,058,583	-0.71(-1.84%)
Dec 15, 2016	38.25	38.85	38.25	38.53	824,561	+0.17(+0.44%)
Dec 14, 2016	38.98	39.40	38.34	38.36	597,595	-0.70(-1.79%)
Dec 13, 2016	39.39	39.39	38.66	39.06	672,038	-0.04(-0.11%)
Dec 12, 2016	39.64	39.67	38.84	39.11	590,530	-0.35(-0.88%)
Dec 09, 2016	39.34	39.52	39.23	39.45	761,744	+0.06(+0.16%)
Dec 08, 2016	39.43	39.59	39.13	39.39	984,194	+0.14(+0.36%)
Dec 07, 2016	38.97	39.41	38.96	39.25	1,082,188	+0.25(+0.64%)
Dec 06, 2016	38.49	39.22	38.27	39.00	1,456,557	+0.63(+1.64%)
Dec 05, 2016	38.42	38.47	38.25	38.37	1,484,778	+0.03(+0.07%)
Dec 02, 2016	39.46	39.59	38.18	38.34	2,499,869	-1.30(-3.27%)
Dec 01, 2016	37.04	40.82	37.04	39.64	4,131,382	+3.87(+10.82%)
Nov 30, 2016	35.59	35.87	35.42	35.77	1,074,843	+0.47(+1.32%)
Nov 29, 2016	35.10	35.52	34.83	35.30	683,051	+0.04(+0.10%)
Nov 28, 2016	35.84	35.88	35.13	35.27	991,997	-0.71(-1.99%)
Nov 25, 2016	35.80	35.99	35.76	35.98	154,354	+0.20(+0.57%)
Nov 23, 2016		35.78	35.78	35.78	0	-0.02(-0.05%)
Nov 22, 2016	35.22	35.83	35.08	35.80	537,520	+0.67(+1.91%)
Nov 21, 2016	35.64	35.70	35.01	35.13	1,285,037	-0.24(-0.67%)
Nov 18, 2016	35.34	35.43	35.22	35.36	381,628	+0.00(+0.00%)
Nov 17, 2016	35.74	35.80	35.33	35.36	392,224	-0.23(-0.64%)
Nov 16, 2016	35.81	35.94	35.39	35.59	579,033	-0.34(-0.96%)
Nov 15, 2016	36.10	36.12	35.81	35.94	716,929	-0.16(-0.44%)
Nov 14, 2016	35.63	36.11	35.58	36.10	531,853	+0.78(+2.20%)
Nov 11, 2016	35.11	35.47	35.09	35.32	841,841	+0.09(+0.25%)
Nov 10, 2016	34.39	35.31	34.33	35.23	1,221,544	+1.05(+3.07%)
Nov 09, 2016	32.66	34.36	32.66	34.18	956,646	+1.23(+3.75%)
Nov 08, 2016	32.55	33.17	32.48	32.95	384,065	+0.22(+0.67%)
Nov 07, 2016	32.37	32.75	32.36	32.73	448,193	+0.86(+2.71%)
Nov 04, 2016	31.79	32.19	31.69	31.86	639,972	+0.07(+0.22%)
Nov 03, 2016	31.75	31.93	31.64	31.79	438,145	+0.03(+0.08%)
Nov 02, 2016	31.69	32.00	31.62	31.77	514,048	-0.01(-0.03%)
Nov 01, 2016	32.26	32.30	31.66	31.78	587,096	-0.43(-1.34%)
Oct 31, 2016	32.15	32.33	32.01	32.21	1,539,076	+0.12(+0.38%)
Oct 28, 2016	31.86	32.31	31.68	32.08	598,277	+0.24(+0.75%)
Oct 27, 2016	32.13	32.13	31.67	31.85	563,455	-0.22(-0.69%)
Oct 26, 2016	31.64	32.28	31.62	32.07	464,288	+0.28(+0.89%)
Oct 25, 2016	31.93	32.01	31.70	31.78	523,807	-0.25(-0.77%)
Oct 24, 2016	32.24	32.53	31.93	32.03	449,584	+0.03(+0.08%)
Oct 21, 2016	31.75	32.17	31.70	32.00	315,323	-0.01(-0.03%)
Oct 20, 2016	32.18	32.45	31.97	32.01	364,533	-0.32(-0.98%)
Oct 19, 2016	32.23	32.47	32.00	32.33	344,900	+0.22(+0.69%)
Oct 18, 2016	32.65	32.67	32.08	32.11	429,092	-0.19(-0.60%)
Oct 17, 2016	32.22	32.45	32.17	32.30	558,620	+0.07(+0.22%)
Oct 14, 2016	32.19	32.46	32.11	32.23	539,885	+0.25(+0.77%)
Oct 13, 2016	31.92	32.12	31.83	31.99	631,312	-0.26(-0.79%)
Oct 12, 2016	31.85	32.35	31.85	32.24	856,652	+0.38(+1.19%)
Oct 11, 2016	32.34	32.51	31.78	31.86	619,682	-0.55(-1.69%)
Oct 10, 2016	32.21	32.53	32.16	32.41	626,834	+0.20(+0.63%)
Oct 07, 2016	32.67	32.68	32.09	32.21	657,535	-0.54(-1.64%)
Oct 06, 2016	32.57	32.76	32.33	32.75	616,410	+0.18(+0.54%)
Oct 05, 2016	32.28	32.78	32.26	32.57	813,006	+0.52(+1.62%)
Oct 04, 2016	32.53	32.77	31.94	32.05	933,233	-0.34(-1.03%)

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.