Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.53	35.53	35.53	0	+0.21(+0.58%)
Dec 29, 2016	35.72	36.03	35.20	35.33	1,879,366	-0.40(-1.13%)
Dec 28, 2016	36.35	36.35	35.65	35.73	1,278,063	-0.54(-1.48%)
Dec 27, 2016	36.41	36.45	36.05	36.27	1,327,912	+0.06(+0.16%)
Dec 23, 2016		36.21	36.21	36.21	0	+0.10(+0.27%)
Dec 22, 2016	36.01	36.29	35.67	36.11	1,884,622	+0.08(+0.23%)
Dec 21, 2016	36.27	36.32	35.81	36.03	3,206,851	-0.22(-0.61%)
Dec 20, 2016	35.73	36.40	35.47	36.25	3,900,619	+1.00(+2.83%)
Dec 19, 2016	34.75	35.27	34.51	35.25	2,679,577	+0.55(+1.59%)
Dec 16, 2016	35.33	35.69	34.60	34.70	6,682,605	-0.83(-2.35%)
Dec 15, 2016	35.35	36.02	35.07	35.53	4,378,650	+0.69(+1.99%)
Dec 14, 2016	34.54	35.51	34.11	34.84	4,777,213	-0.02(-0.07%)
Dec 13, 2016	35.12	35.53	34.32	34.87	3,498,125	-0.20(-0.57%)
Dec 12, 2016	35.63	35.89	35.01	35.06	3,426,899	-0.63(-1.76%)
Dec 09, 2016	35.58	35.71	35.20	35.69	2,803,574	+0.12(+0.32%)
Dec 08, 2016	35.00	35.86	34.87	35.58	5,636,735	+0.66(+1.89%)
Dec 07, 2016	34.58	34.95	34.21	34.91	3,442,946	+0.31(+0.88%)
Dec 06, 2016	33.59	34.68	33.27	34.61	4,185,955	+1.13(+3.38%)
Dec 05, 2016	33.53	33.85	33.32	33.48	3,890,034	+0.26(+0.77%)
Dec 02, 2016	33.68	33.68	32.75	33.22	2,894,559	-0.14(-0.42%)
Dec 01, 2016	32.88	33.55	32.84	33.36	4,662,853	+0.51(+1.56%)
Nov 30, 2016	32.32	33.02	32.10	32.85	4,788,036	+1.07(+3.35%)
Nov 29, 2016	31.88	31.96	31.56	31.79	2,381,884	+0.07(+0.23%)
Nov 28, 2016	32.22	32.27	31.60	31.71	2,637,174	-0.57(-1.76%)
Nov 25, 2016	32.27	32.39	32.03	32.28	1,146,227	-0.02(-0.05%)
Nov 23, 2016		32.30	32.30	32.30	0	+0.38(+1.19%)
Nov 22, 2016	31.50	32.00	31.50	31.92	3,534,918	+0.10(+0.31%)
Nov 21, 2016	31.78	31.91	31.40	31.82	3,030,426	+0.27(+0.86%)
Nov 18, 2016	31.21	31.72	31.08	31.55	4,145,032	+0.25(+0.79%)
Nov 17, 2016	30.94	31.44	30.75	31.30	6,191,385	+0.37(+1.20%)
Nov 16, 2016	30.62	31.25	30.19	30.93	6,702,643	-1.07(-3.35%)
Nov 15, 2016	31.29	32.08	30.94	32.00	4,812,746	+0.27(+0.86%)
Nov 14, 2016	30.83	32.10	30.82	31.73	6,996,886	+1.21(+3.95%)
Nov 11, 2016	30.07	30.58	29.69	30.52	4,828,666	+0.31(+1.01%)
Nov 10, 2016	29.20	30.53	29.06	30.22	8,185,774	+1.63(+5.72%)
Nov 09, 2016	27.25	28.93	26.96	28.58	9,827,700	+1.83(+6.85%)
Nov 08, 2016	26.82	26.89	26.30	26.75	3,084,675	+0.12(+0.46%)
Nov 07, 2016	26.55	26.77	26.29	26.63	5,374,810	+0.71(+2.74%)
Nov 04, 2016	25.86	26.36	25.56	25.92	3,528,670	+0.18(+0.71%)
Nov 03, 2016	25.73	26.06	25.68	25.73	3,486,890	+0.17(+0.68%)
Nov 02, 2016	26.44	26.72	25.47	25.56	6,280,261	-1.06(-3.97%)
Nov 01, 2016	26.72	26.85	26.25	26.62	3,315,281	+0.02(+0.09%)
Oct 31, 2016	26.57	26.75	26.44	26.59	2,990,964	+0.10(+0.37%)
Oct 28, 2016	26.75	26.80	26.31	26.49	2,850,016	-0.24(-0.90%)
Oct 27, 2016	26.77	26.92	26.45	26.73	2,762,185	+0.20(+0.75%)
Oct 26, 2016	26.55	26.79	26.34	26.54	4,579,248	+0.05(+0.19%)
Oct 25, 2016	26.96	26.97	26.30	26.49	5,520,231	-0.29(-1.08%)
Oct 24, 2016	26.83	27.01	26.76	26.77	4,242,380	+0.07(+0.28%)
Oct 21, 2016	26.46	26.72	26.26	26.70	5,922,176	+0.07(+0.25%)
Oct 20, 2016	26.37	26.76	26.32	26.63	3,885,799	+0.16(+0.59%)
Oct 19, 2016	25.80	26.65	25.80	26.48	5,157,303	+0.74(+2.89%)
Oct 18, 2016	25.59	25.73	25.28	25.73	2,796,440	+0.43(+1.70%)
Oct 17, 2016	25.53	25.64	25.16	25.30	2,634,399	-0.17(-0.68%)
Oct 14, 2016	25.37	25.68	25.35	25.48	2,609,035	+0.41(+1.65%)
Oct 13, 2016	25.41	25.58	24.83	25.07	3,684,140	-0.70(-2.72%)
Oct 12, 2016	25.86	26.03	25.71	25.77	1,758,516	-0.07(-0.29%)
Oct 11, 2016	26.13	26.26	25.58	25.84	3,018,274	-0.42(-1.60%)
Oct 10, 2016	26.27	26.48	26.21	26.26	2,296,092	+0.07(+0.25%)
Oct 07, 2016	26.18	26.30	25.77	26.20	3,085,205	+0.04(+0.16%)
Oct 06, 2016	26.21	26.27	25.83	26.16	3,856,398	-0.12(-0.44%)
Oct 05, 2016	26.04	26.54	26.01	26.27	4,331,092	+0.35(+1.34%)
Oct 04, 2016	25.73	26.25	25.71	25.92	3,561,048	+0.24(+0.93%)

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.