Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.41	33.41	33.41	0	-0.26(-0.78%)
Dec 29, 2016	33.63	33.81	33.55	33.67	1,010,783	+0.15(+0.44%)
Dec 28, 2016	34.22	34.32	33.51	33.52	1,163,206	-0.61(-1.78%)
Dec 27, 2016	33.94	34.16	33.73	34.13	741,002	+0.27(+0.81%)
Dec 23, 2016		33.86	33.86	33.86	0	+0.00(+0.00%)
Dec 22, 2016	33.91	33.97	33.68	33.86	1,154,626	-0.14(-0.42%)
Dec 21, 2016	34.14	34.36	33.94	34.00	1,828,170	-0.04(-0.11%)
Dec 20, 2016	34.23	34.45	33.80	34.04	1,806,103	-0.02(-0.05%)
Dec 19, 2016	33.81	34.20	33.69	34.06	1,790,180	+0.36(+1.06%)
Dec 16, 2016	34.00	34.42	33.63	33.70	6,441,541	-0.27(-0.79%)
Dec 15, 2016	34.16	34.61	33.92	33.97	2,370,453	-0.44(-1.26%)
Dec 14, 2016	35.01	35.25	34.35	34.40	1,643,539	-0.73(-2.09%)
Dec 13, 2016	35.82	35.83	35.02	35.13	1,954,959	-0.55(-1.54%)
Dec 12, 2016	36.03	36.20	35.59	35.68	1,086,078	-0.21(-0.60%)
Dec 09, 2016	35.77	36.22	35.69	35.90	1,334,310	-0.24(-0.66%)
Dec 08, 2016	36.58	36.66	36.08	36.13	1,641,084	-0.42(-1.16%)
Dec 07, 2016	35.93	36.58	35.75	36.56	1,835,853	+0.73(+2.03%)
Dec 06, 2016	35.34	35.85	35.34	35.83	1,918,702	+0.27(+0.75%)
Dec 05, 2016	35.35	35.68	35.18	35.56	1,801,855	+0.54(+1.53%)
Dec 02, 2016	35.04	35.09	34.76	35.03	2,259,838	-0.02(-0.05%)
Dec 01, 2016	34.54	35.63	34.45	35.04	2,160,054	+0.80(+2.35%)
Nov 30, 2016	33.92	34.39	33.92	34.24	2,477,055	+0.74(+2.22%)
Nov 29, 2016	33.91	34.01	33.47	33.49	2,381,826	-0.51(-1.49%)
Nov 28, 2016	34.48	34.57	33.96	34.00	1,731,830	-0.60(-1.72%)
Nov 25, 2016	34.44	34.60	34.23	34.60	780,994	+0.14(+0.40%)
Nov 23, 2016		34.46	34.46	34.46	0	-0.10(-0.28%)
Nov 22, 2016	34.97	34.98	34.54	34.56	1,332,622	-0.14(-0.40%)
Nov 21, 2016	34.78	34.98	34.56	34.69	1,682,548	+0.25(+0.73%)
Nov 18, 2016	34.46	34.70	34.38	34.44	2,900,595	-0.09(-0.26%)
Nov 17, 2016	34.75	34.80	34.44	34.53	1,519,140	-0.20(-0.58%)
Nov 16, 2016	34.78	35.00	34.72	34.73	1,973,639	-0.36(-1.04%)
Nov 15, 2016	35.66	35.77	34.98	35.10	1,698,435	-0.62(-1.73%)
Nov 14, 2016	35.59	35.94	35.49	35.72	1,479,471	+0.29(+0.82%)
Nov 11, 2016	35.75	36.15	35.28	35.43	2,061,685	-0.47(-1.31%)
Nov 10, 2016	34.53	36.15	34.51	35.90	3,979,566	+1.75(+5.13%)
Nov 09, 2016	33.18	34.49	32.99	34.14	2,715,938	+0.82(+2.45%)
Nov 08, 2016	33.01	33.36	32.80	33.33	2,358,011	+0.26(+0.79%)
Nov 07, 2016	33.11	33.33	32.98	33.07	2,964,164	+0.47(+1.44%)
Nov 04, 2016	32.19	33.02	32.19	32.60	1,387,152	+0.33(+1.02%)
Nov 03, 2016	32.26	32.35	32.06	32.27	1,997,944	+0.14(+0.43%)
Nov 02, 2016	32.74	32.74	32.09	32.13	2,708,344	-0.60(-1.82%)
Nov 01, 2016	32.85	32.99	32.36	32.73	2,622,649	-0.13(-0.38%)
Oct 31, 2016	33.05	33.29	32.72	32.85	3,096,788	-0.01(-0.04%)
Oct 28, 2016	32.83	33.10	32.63	32.86	2,354,223	+0.19(+0.58%)
Oct 27, 2016	33.04	33.08	32.64	32.67	1,555,244	-0.34(-1.03%)
Oct 26, 2016	32.98	33.51	32.91	33.01	2,101,423	-0.31(-0.93%)
Oct 25, 2016	34.54	34.55	32.78	33.32	3,924,996	-1.80(-5.12%)
Oct 24, 2016	35.12	35.35	34.92	35.12	1,396,350	+0.34(+0.98%)
Oct 21, 2016	34.32	34.86	34.19	34.78	1,339,605	+0.05(+0.15%)
Oct 20, 2016	34.95	35.16	34.60	34.73	1,671,623	-0.40(-1.14%)
Oct 19, 2016	35.22	35.47	34.72	35.13	1,259,576	-0.16(-0.44%)
Oct 18, 2016	35.47	35.49	34.96	35.28	1,858,528	+0.26(+0.75%)
Oct 17, 2016	34.90	35.12	34.73	35.02	1,901,253	+0.15(+0.44%)
Oct 14, 2016	35.19	35.33	34.76	34.87	1,397,609	-0.04(-0.12%)
Oct 13, 2016	34.98	35.00	34.45	34.91	1,333,214	-0.48(-1.36%)
Oct 12, 2016	35.31	35.53	34.99	35.39	1,342,427	+0.28(+0.79%)
Oct 11, 2016	35.25	35.53	34.80	35.11	2,258,492	-0.37(-1.05%)
Oct 10, 2016	35.96	36.14	35.48	35.49	1,211,841	-0.27(-0.75%)
Oct 07, 2016	36.65	36.65	35.59	35.75	1,463,435	-0.80(-2.18%)
Oct 06, 2016	36.71	36.92	36.26	36.55	2,003,912	-0.39(-1.06%)
Oct 05, 2016	37.02	37.43	36.92	36.94	2,375,812	+0.03(+0.08%)
Oct 04, 2016	38.05	38.22	36.81	36.91	2,922,072	-1.08(-2.84%)

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.