Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		38.59	38.59	38.59	0	-0.55(-1.40%)
Dec 29, 2016	39.17	39.30	38.95	39.14	14,881,160	-0.11(-0.29%)
Dec 28, 2016	39.69	39.71	39.16	39.25	23,075,280	-0.33(-0.82%)
Dec 27, 2016	39.53	39.89	39.38	39.58	15,783,060	+0.08(+0.21%)
Dec 23, 2016		39.50	39.50	39.50	0	-0.07(-0.17%)
Dec 22, 2016	39.62	39.67	39.43	39.56	19,443,140	-0.16(-0.42%)
Dec 21, 2016	39.79	39.83	39.35	39.73	24,225,260	-0.09(-0.23%)
Dec 20, 2016	39.84	39.93	39.66	39.82	19,019,180	+0.11(+0.28%)
Dec 19, 2016	39.51	39.88	39.31	39.71	24,639,360	+0.17(+0.43%)
Dec 16, 2016	40.02	40.04	39.52	39.54	48,875,920	-0.35(-0.88%)
Dec 15, 2016	39.87	40.15	39.65	39.89	32,521,360	+0.04(+0.10%)
Dec 14, 2016	39.87	40.20	39.70	39.85	34,072,600	+0.05(+0.12%)
Dec 13, 2016	39.70	40.22	39.67	39.80	42,457,320	+0.34(+0.87%)
Dec 12, 2016	39.25	39.56	39.22	39.46	42,073,480	-0.00(-0.00%)
Dec 09, 2016	39.00	39.47	38.95	39.46	36,438,280	+0.64(+1.66%)
Dec 08, 2016	38.62	38.91	38.36	38.82	29,752,600	+0.26(+0.68%)
Dec 07, 2016	38.05	38.57	37.79	38.56	35,204,820	+0.60(+1.59%)
Dec 06, 2016	38.24	38.44	37.87	37.96	33,807,300	-0.17(-0.45%)
Dec 05, 2016	37.89	38.20	37.65	38.13	27,879,740	+0.60(+1.60%)
Dec 02, 2016	37.23	37.70	37.16	37.52	29,049,680	+0.13(+0.34%)
Dec 01, 2016	37.87	37.99	36.85	37.40	60,350,600	-0.51(-1.34%)
Nov 30, 2016	38.50	38.65	37.74	37.90	47,842,080	-0.64(-1.66%)
Nov 29, 2016	38.58	38.92	38.41	38.54	32,331,160	+0.13(+0.34%)
Nov 28, 2016	38.00	38.98	37.99	38.41	43,604,660	+0.33(+0.86%)
Nov 25, 2016	38.21	38.25	38.03	38.08	11,748,420	+0.03(+0.09%)
Nov 23, 2016		38.05	38.05	38.05	0	-0.36(-0.95%)
Nov 22, 2016	38.63	38.85	38.35	38.41	31,852,940	-0.05(-0.12%)
Nov 21, 2016	38.13	38.48	38.03	38.46	26,585,140	+0.43(+1.14%)
Nov 18, 2016	38.57	38.75	38.00	38.03	30,942,900	-0.53(-1.39%)
Nov 17, 2016	38.35	38.63	38.21	38.56	26,031,220	+0.34(+0.88%)
Nov 16, 2016	37.76	38.32	37.53	38.22	29,448,840	+0.30(+0.79%)
Nov 15, 2016	37.35	38.22	37.35	37.92	47,513,560	+1.12(+3.04%)
Nov 14, 2016	37.78	37.89	36.38	36.80	72,915,376	-0.90(-2.38%)
Nov 11, 2016	37.83	38.04	37.52	37.70	48,636,300	-0.43(-1.12%)
Nov 10, 2016	39.56	39.56	37.61	38.13	94,758,936	-1.14(-2.90%)
Nov 09, 2016	39.00	39.56	38.58	39.27	52,122,020	-0.26(-0.66%)
Nov 08, 2016	39.17	39.78	39.01	39.53	27,304,520	+0.40(+1.02%)
Nov 07, 2016	38.73	39.25	38.63	39.13	31,488,900	+1.02(+2.69%)
Nov 04, 2016	37.53	38.52	37.53	38.10	42,696,240	-0.01(-0.01%)
Nov 03, 2016	38.36	38.50	37.95	38.11	38,861,340	-0.33(-0.85%)
Nov 02, 2016	38.91	39.08	38.17	38.44	38,340,800	-0.75(-1.90%)
Nov 01, 2016	39.14	39.47	38.78	39.18	48,126,120	-0.05(-0.12%)
Oct 31, 2016	39.77	39.84	39.20	39.23	48,536,360	-0.54(-1.36%)
Oct 28, 2016	40.42	40.77	39.68	39.77	85,398,040	+0.00(+0.00%)
Oct 27, 2016	40.05	40.17	39.58	39.77	54,954,480	-0.19(-0.47%)
Oct 26, 2016	40.32	40.35	39.82	39.95	32,945,940	-0.43(-1.06%)
Oct 25, 2016	40.83	40.83	40.26	40.38	31,523,760	-0.27(-0.67%)
Oct 24, 2016	40.24	40.76	40.24	40.66	33,947,040	+0.69(+1.72%)
Oct 21, 2016	39.75	39.98	39.70	39.97	25,323,620	+0.12(+0.30%)
Oct 20, 2016	40.16	40.20	39.80	39.85	35,145,520	-0.23(-0.57%)
Oct 19, 2016	39.94	40.23	39.88	40.08	35,294,060	+0.32(+0.79%)
Oct 18, 2016	39.39	40.08	39.28	39.76	41,125,040	+0.77(+1.96%)
Oct 17, 2016	38.99	39.29	38.88	39.00	21,857,040	+0.07(+0.18%)
Oct 14, 2016	39.08	39.20	38.80	38.93	17,049,740	+0.02(+0.04%)
Oct 13, 2016	39.06	39.06	38.65	38.91	27,305,340	-0.40(-1.01%)
Oct 12, 2016	39.19	39.41	39.11	39.31	18,747,760	+0.15(+0.39%)
Oct 11, 2016	39.33	39.61	39.03	39.15	27,449,220	-0.14(-0.37%)
Oct 10, 2016	38.89	39.47	38.79	39.30	23,497,860	+0.54(+1.40%)
Oct 07, 2016	38.98	38.98	38.54	38.75	18,663,160	-0.09(-0.23%)
Oct 06, 2016	38.95	39.02	38.78	38.84	21,412,440	+0.02(+0.05%)
Oct 05, 2016	38.97	39.10	38.78	38.82	29,184,160	+0.00(+0.01%)
Oct 04, 2016	38.80	38.94	38.64	38.82	24,026,000	+0.19(+0.50%)

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.