Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		37.54	37.54	37.54	0	-0.29(-0.78%)
Dec 29, 2016	37.74	37.99	37.53	37.83	549,484	+0.13(+0.36%)
Dec 28, 2016	38.11	38.31	37.64	37.70	400,059	-0.35(-0.91%)
Dec 27, 2016	38.11	38.35	37.90	38.05	480,054	-0.12(-0.30%)
Dec 23, 2016		38.16	38.16	38.16	0	-0.04(-0.09%)
Dec 22, 2016	38.32	38.42	38.07	38.20	562,997	-0.12(-0.30%)
Dec 21, 2016	38.38	38.68	38.19	38.32	474,657	-0.18(-0.46%)
Dec 20, 2016	38.74	38.81	38.36	38.49	601,986	-0.04(-0.09%)
Dec 19, 2016	38.15	38.53	37.99	38.53	553,218	+0.42(+1.10%)
Dec 16, 2016	38.67	38.96	38.07	38.11	2,043,052	-0.71(-1.84%)
Dec 15, 2016	38.54	39.14	38.54	38.82	818,340	+0.17(+0.44%)
Dec 14, 2016	39.28	39.70	38.64	38.65	593,086	-0.70(-1.79%)
Dec 13, 2016	39.69	39.69	38.96	39.36	666,968	-0.04(-0.11%)
Dec 12, 2016	39.94	39.97	39.14	39.40	586,075	-0.35(-0.88%)
Dec 09, 2016	39.64	39.82	39.53	39.75	755,997	+0.06(+0.16%)
Dec 08, 2016	39.73	39.89	39.43	39.69	976,768	+0.14(+0.36%)
Dec 07, 2016	39.27	39.71	39.26	39.55	1,074,023	+0.25(+0.64%)
Dec 06, 2016	38.78	39.52	38.56	39.30	1,445,568	+0.63(+1.64%)
Dec 05, 2016	38.72	38.76	38.54	38.66	1,473,576	+0.03(+0.07%)
Dec 02, 2016	39.76	39.89	38.47	38.64	2,481,008	-1.31(-3.27%)
Dec 01, 2016	37.32	41.13	37.32	39.94	4,100,212	+3.90(+10.82%)
Nov 30, 2016	35.86	36.14	35.69	36.04	1,066,733	+0.47(+1.32%)
Nov 29, 2016	35.37	35.79	35.09	35.57	677,898	+0.04(+0.10%)
Nov 28, 2016	36.11	36.15	35.39	35.54	984,512	-0.72(-1.99%)
Nov 25, 2016	36.07	36.26	36.03	36.26	153,189	+0.20(+0.57%)
Nov 23, 2016		36.05	36.05	36.05	0	-0.02(-0.05%)
Nov 22, 2016	35.49	36.10	35.35	36.07	533,464	+0.68(+1.91%)
Nov 21, 2016	35.91	35.97	35.27	35.39	1,275,342	-0.24(-0.67%)
Nov 18, 2016	35.61	35.70	35.49	35.63	378,749	+0.00(+0.00%)
Nov 17, 2016	36.02	36.07	35.60	35.63	389,265	-0.23(-0.64%)
Nov 16, 2016	36.08	36.21	35.66	35.86	574,664	-0.35(-0.96%)
Nov 15, 2016	36.37	36.40	36.08	36.21	711,520	-0.16(-0.44%)
Nov 14, 2016	35.90	36.38	35.85	36.37	527,840	+0.78(+2.20%)
Nov 11, 2016	35.38	35.74	35.36	35.59	835,490	+0.09(+0.25%)
Nov 10, 2016	34.66	35.58	34.59	35.50	1,212,328	+1.06(+3.07%)
Nov 09, 2016	32.91	34.62	32.91	34.44	949,429	+1.24(+3.75%)
Nov 08, 2016	32.80	33.42	32.73	33.20	381,167	+0.22(+0.67%)
Nov 07, 2016	32.61	32.99	32.60	32.98	444,812	+0.87(+2.71%)
Nov 04, 2016	32.03	32.43	31.93	32.11	635,144	+0.07(+0.22%)
Nov 03, 2016	31.99	32.18	31.88	32.03	434,839	+0.03(+0.08%)
Nov 02, 2016	31.93	32.24	31.86	32.01	510,170	-0.01(-0.03%)
Nov 01, 2016	32.51	32.55	31.90	32.02	582,667	-0.44(-1.34%)
Oct 31, 2016	32.40	32.58	32.26	32.45	1,527,464	+0.12(+0.38%)
Oct 28, 2016	32.11	32.56	31.92	32.33	593,764	+0.24(+0.75%)
Oct 27, 2016	32.37	32.37	31.91	32.09	559,204	-0.22(-0.69%)
Oct 26, 2016	31.88	32.52	31.86	32.31	460,785	+0.28(+0.89%)
Oct 25, 2016	32.18	32.26	31.95	32.03	519,856	-0.25(-0.77%)
Oct 24, 2016	32.49	32.78	32.17	32.27	446,192	+0.03(+0.08%)
Oct 21, 2016	31.99	32.42	31.95	32.25	312,944	-0.01(-0.03%)
Oct 20, 2016	32.43	32.70	32.21	32.26	361,783	-0.32(-0.98%)
Oct 19, 2016	32.47	32.72	32.24	32.58	342,298	+0.22(+0.69%)
Oct 18, 2016	32.90	32.92	32.32	32.35	425,854	-0.20(-0.60%)
Oct 17, 2016	32.46	32.70	32.42	32.55	554,406	+0.07(+0.22%)
Oct 14, 2016	32.43	32.71	32.35	32.48	535,812	+0.25(+0.77%)
Oct 13, 2016	32.16	32.36	32.07	32.23	626,549	-0.26(-0.79%)
Oct 12, 2016	32.09	32.60	32.09	32.49	850,189	+0.38(+1.19%)
Oct 11, 2016	32.59	32.76	32.02	32.11	615,007	-0.55(-1.69%)
Oct 10, 2016	32.45	32.78	32.41	32.66	622,104	+0.20(+0.63%)
Oct 07, 2016	32.92	32.93	32.34	32.45	652,574	-0.54(-1.64%)
Oct 06, 2016	32.82	33.01	32.58	32.99	611,759	+0.18(+0.54%)
Oct 05, 2016	32.52	33.03	32.51	32.82	806,872	+0.52(+1.62%)
Oct 04, 2016	32.78	33.02	32.18	32.29	926,193	-0.34(-1.03%)

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.