Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.65	35.65	35.65	0	-0.91(-2.50%)
Dec 29, 2016	36.53	36.90	35.76	36.57	383,146	+0.06(+0.16%)
Dec 28, 2016	37.46	37.62	36.40	36.51	391,760	-0.94(-2.51%)
Dec 27, 2016	38.03	38.11	37.41	37.45	352,253	-0.38(-1.00%)
Dec 23, 2016		37.83	37.83	37.83	0	-0.47(-1.23%)
Dec 22, 2016	39.03	39.81	38.18	38.30	601,513	-0.34(-0.89%)
Dec 21, 2016	37.21	38.88	36.89	38.64	699,980	+1.49(+4.02%)
Dec 20, 2016	36.68	37.47	36.47	37.15	419,335	+0.24(+0.66%)
Dec 19, 2016	36.78	37.13	36.34	36.90	397,956	-0.20(-0.54%)
Dec 16, 2016	37.07	37.29	36.53	37.11	461,843	+0.24(+0.66%)
Dec 15, 2016	36.51	36.91	35.78	36.86	631,468	+0.38(+1.04%)
Dec 14, 2016	37.52	37.59	36.30	36.48	514,986	-1.05(-2.80%)
Dec 13, 2016	37.18	38.01	36.70	37.53	560,216	+0.90(+2.45%)
Dec 12, 2016	37.36	37.36	36.31	36.64	573,267	-1.02(-2.70%)
Dec 09, 2016	39.02	39.02	37.35	37.65	931,507	-0.65(-1.69%)
Dec 08, 2016	38.12	39.03	38.08	38.30	384,966	+0.19(+0.51%)
Dec 07, 2016	37.91	38.15	37.32	38.10	415,451	+0.13(+0.34%)
Dec 06, 2016	37.32	39.04	37.29	37.97	903,738	+0.97(+2.62%)
Dec 05, 2016	36.80	37.10	36.46	37.00	352,378	+0.59(+1.61%)
Dec 02, 2016	37.24	37.81	36.00	36.42	1,122,955	-1.01(-2.69%)
Dec 01, 2016	38.52	38.83	37.16	37.42	964,987	-1.18(-3.04%)
Nov 30, 2016	38.99	39.28	38.50	38.60	354,718	-0.35(-0.90%)
Nov 29, 2016	38.17	39.74	37.91	38.95	536,084	+0.50(+1.31%)
Nov 28, 2016	38.61	38.96	37.93	38.45	719,137	-0.29(-0.74%)
Nov 25, 2016	39.07	39.13	38.55	38.73	206,612	-0.32(-0.82%)
Nov 23, 2016		39.05	39.05	39.05	0	-0.09(-0.24%)
Nov 22, 2016	38.78	39.62	38.65	39.15	413,075	+0.39(+1.00%)
Nov 21, 2016	39.45	39.86	38.13	38.76	750,462	-0.23(-0.58%)
Nov 18, 2016	38.53	39.14	37.56	38.99	811,975	+0.65(+1.69%)
Nov 17, 2016	38.62	38.92	37.66	38.34	552,970	-0.38(-0.98%)
Nov 16, 2016	39.23	40.50	38.57	38.72	873,961	-0.10(-0.26%)
Nov 15, 2016	37.56	38.99	37.08	38.82	946,649	+2.00(+5.43%)
Nov 14, 2016	36.40	37.84	36.30	36.82	870,171	+0.34(+0.92%)
Nov 11, 2016	35.25	36.57	34.90	36.48	572,976	+1.12(+3.16%)
Nov 10, 2016	36.23	36.48	35.34	35.37	728,183	-0.48(-1.33%)
Nov 09, 2016	34.06	36.01	33.66	35.85	527,505	+0.40(+1.14%)
Nov 08, 2016	35.36	35.87	34.72	35.44	499,743	-0.10(-0.28%)
Nov 07, 2016	35.92	36.40	35.21	35.54	596,430	+0.26(+0.74%)
Nov 04, 2016	35.52	35.82	35.01	35.28	605,185	-0.29(-0.80%)
Nov 03, 2016	35.53	36.17	35.39	35.57	798,436	+0.19(+0.55%)
Nov 02, 2016	34.75	35.58	34.47	35.38	1,233,141	+0.71(+2.05%)
Nov 01, 2016	34.18	34.68	33.92	34.67	1,278,456	+0.74(+2.19%)
Oct 31, 2016	33.79	36.05	33.79	33.92	1,544,554	+0.15(+0.45%)
Oct 28, 2016	37.52	38.00	33.74	33.77	3,592,705	-5.00(-12.89%)
Oct 27, 2016	39.38	39.89	38.53	38.77	596,187	-0.18(-0.45%)
Oct 26, 2016	38.57	39.98	37.61	38.94	916,500	+0.58(+1.50%)
Oct 25, 2016	39.51	39.70	38.07	38.37	563,803	-1.34(-3.37%)
Oct 24, 2016	38.06	39.76	38.05	39.70	1,418,174	+1.94(+5.13%)
Oct 21, 2016	37.96	38.00	36.95	37.77	756,567	-0.24(-0.64%)
Oct 20, 2016	38.44	38.70	37.68	38.01	904,640	-0.64(-1.66%)
Oct 19, 2016	39.54	39.67	38.53	38.65	547,615	-0.38(-0.96%)
Oct 18, 2016	40.00	40.54	38.78	39.03	826,054	-0.64(-1.62%)
Oct 17, 2016	40.44	40.96	39.65	39.67	512,376	-0.64(-1.60%)
Oct 14, 2016	40.19	41.49	40.05	40.31	868,795	+0.58(+1.45%)
Oct 13, 2016	42.00	42.26	39.47	39.74	1,911,911	-2.92(-6.84%)
Oct 12, 2016	43.86	44.35	42.54	42.65	584,263	-1.34(-3.04%)
Oct 11, 2016	43.96	45.06	43.75	43.99	799,025	-0.37(-0.83%)
Oct 10, 2016	44.69	45.12	44.11	44.36	500,420	-0.06(-0.13%)
Oct 07, 2016	44.27	45.94	44.14	44.41	1,572,208	+1.50(+3.50%)
Oct 06, 2016	43.10	43.13	42.35	42.91	612,411	-0.33(-0.77%)
Oct 05, 2016	42.73	43.68	42.19	43.25	337,496	+0.80(+1.89%)
Oct 04, 2016	43.15	43.18	42.31	42.44	461,013	-0.63(-1.47%)

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.