Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		43.18	43.18	43.18	0	+0.43(+0.99%)
Dec 29, 2016	42.28	42.83	42.07	42.75	1,572,895	+0.59(+1.40%)
Dec 28, 2016	42.57	42.71	41.99	42.16	1,380,564	-0.40(-0.94%)
Dec 27, 2016	42.47	42.71	42.21	42.57	2,148,779	+0.24(+0.56%)
Dec 23, 2016		42.33	42.33	42.33	0	-0.12(-0.29%)
Dec 22, 2016	42.37	42.69	41.92	42.45	2,544,583	+0.00(+0.00%)
Dec 21, 2016	42.96	43.38	42.44	42.45	3,118,590	-0.45(-1.05%)
Dec 20, 2016	42.94	43.42	42.60	42.90	3,227,490	-0.03(-0.08%)
Dec 19, 2016	43.18	43.54	42.88	42.93	2,866,503	+0.01(+0.02%)
Dec 16, 2016	42.51	43.20	42.41	42.93	5,185,351	+0.95(+2.26%)
Dec 15, 2016	41.91	42.61	41.71	41.98	3,555,552	-0.02(-0.04%)
Dec 14, 2016	43.19	43.31	41.90	41.99	3,497,864	-1.17(-2.71%)
Dec 13, 2016	43.32	43.41	42.60	43.16	2,890,472	+0.20(+0.47%)
Dec 12, 2016	42.54	43.01	42.35	42.96	2,747,844	+0.45(+1.07%)
Dec 09, 2016	42.72	43.23	42.46	42.50	2,191,947	-0.07(-0.17%)
Dec 08, 2016	42.31	42.80	42.16	42.58	2,779,941	-0.03(-0.08%)
Dec 07, 2016	41.26	42.63	41.26	42.61	4,354,879	+1.48(+3.59%)
Dec 06, 2016	41.25	41.50	40.91	41.13	2,381,218	+0.08(+0.20%)
Dec 05, 2016	40.75	41.08	40.52	41.05	3,179,169	+0.53(+1.30%)
Dec 02, 2016	40.69	41.25	40.22	40.52	4,072,463	+0.00(+0.00%)
Dec 01, 2016	41.12	41.18	40.39	40.52	2,879,333	-0.77(-1.87%)
Nov 30, 2016	41.33	41.73	40.98	41.30	4,708,752	-0.44(-1.05%)
Nov 29, 2016	41.17	41.83	41.09	41.73	4,715,331	+0.67(+1.64%)
Nov 28, 2016	40.62	41.38	40.62	41.06	3,995,596	+0.74(+1.83%)
Nov 25, 2016	40.23	40.98	40.21	40.32	1,468,057	-0.01(-0.02%)
Nov 23, 2016		40.33	40.33	40.33	0	-0.02(-0.06%)
Nov 22, 2016	39.85	40.39	39.85	40.35	3,961,563	+0.67(+1.70%)
Nov 21, 2016	39.92	40.33	39.52	39.68	3,795,409	-0.05(-0.12%)
Nov 18, 2016	39.00	39.77	38.96	39.73	5,076,239	+0.77(+1.98%)
Nov 17, 2016	39.05	39.54	38.94	38.96	2,715,004	-0.10(-0.25%)
Nov 16, 2016	38.77	39.12	38.62	39.06	3,648,274	+0.08(+0.21%)
Nov 15, 2016	38.95	39.61	38.59	38.97	5,570,053	+0.18(+0.46%)
Nov 14, 2016	37.62	38.86	37.26	38.80	8,531,623	+1.17(+3.10%)
Nov 11, 2016	37.95	38.20	37.62	37.63	7,230,003	-0.51(-1.34%)
Nov 10, 2016	39.51	39.51	37.77	38.14	8,895,161	-1.27(-3.23%)
Nov 09, 2016	40.31	40.42	39.15	39.41	8,166,914	-2.00(-4.84%)
Nov 08, 2016	41.35	41.56	41.12	41.42	3,417,515	+0.19(+0.45%)
Nov 07, 2016	40.66	41.26	40.55	41.23	3,727,772	+1.20(+3.00%)
Nov 04, 2016	40.09	40.22	39.83	40.03	3,515,942	+0.05(+0.12%)
Nov 03, 2016	40.46	40.58	39.85	39.98	3,990,610	-0.46(-1.14%)
Nov 02, 2016	41.33	41.33	40.44	40.44	2,916,765	-0.75(-1.83%)
Nov 01, 2016	42.16	42.20	41.04	41.20	3,538,186	-1.12(-2.65%)
Oct 31, 2016	41.73	42.46	41.52	42.32	3,869,109	+0.88(+2.13%)
Oct 28, 2016	41.55	41.78	41.19	41.43	2,841,383	+0.06(+0.14%)
Oct 27, 2016	42.40	42.63	41.30	41.38	2,813,558	-0.88(-2.07%)
Oct 26, 2016	42.43	42.51	41.79	42.25	2,106,783	-0.45(-1.06%)
Oct 25, 2016	42.79	43.02	42.52	42.71	1,987,148	-0.14(-0.32%)
Oct 24, 2016	42.80	43.29	42.67	42.84	2,974,687	+0.33(+0.78%)
Oct 21, 2016	42.22	42.65	42.16	42.51	2,710,902	-0.25(-0.59%)
Oct 20, 2016	42.67	43.17	42.14	42.76	3,136,681	+0.32(+0.76%)
Oct 19, 2016	42.19	42.63	42.07	42.44	2,732,863	+0.19(+0.46%)
Oct 18, 2016	42.17	42.54	41.93	42.24	3,273,253	+0.71(+1.70%)
Oct 17, 2016	41.62	42.03	41.51	41.54	2,238,513	+0.27(+0.65%)
Oct 14, 2016	41.67	41.67	41.16	41.27	1,771,992	-0.28(-0.66%)
Oct 13, 2016	40.53	41.75	40.40	41.55	4,212,105	+0.84(+2.05%)
Oct 12, 2016	40.39	40.76	40.30	40.71	1,856,161	+0.37(+0.93%)
Oct 11, 2016	40.65	40.94	40.26	40.34	2,606,536	-0.31(-0.76%)
Oct 10, 2016	40.52	40.86	40.47	40.65	2,034,925	+0.24(+0.60%)
Oct 07, 2016	40.95	41.44	40.27	40.40	3,110,172	-0.33(-0.82%)
Oct 06, 2016	40.92	41.06	40.32	40.74	3,076,909	-0.23(-0.55%)
Oct 05, 2016	41.66	41.84	40.81	40.96	3,745,572	-0.55(-1.33%)
Oct 04, 2016	42.65	42.68	41.34	41.51	3,992,870	-1.18(-2.77%)

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.