Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.01	34.01	34.01	0	+0.30(+0.89%)
Dec 29, 2016	33.72	33.86	33.64	33.71	257,328	-0.11(-0.33%)
Dec 28, 2016	33.90	34.04	33.64	33.82	367,777	-0.04(-0.12%)
Dec 27, 2016	33.85	34.03	33.71	33.86	232,523	+0.03(+0.09%)
Dec 23, 2016		33.83	33.83	33.83	0	+0.12(+0.36%)
Dec 22, 2016	34.05	34.67	33.45	33.71	731,958	-0.23(-0.68%)
Dec 21, 2016	33.68	33.98	33.65	33.94	148,679	+0.11(+0.33%)
Dec 20, 2016	33.76	34.20	33.69	33.83	740,789	+0.07(+0.21%)
Dec 19, 2016	33.75	34.04	33.64	33.76	604,874	+0.24(+0.72%)
Dec 16, 2016	33.82	33.94	33.36	33.52	405,239	-0.42(-1.24%)
Dec 15, 2016	34.25	34.30	33.76	33.94	750,065	-0.70(-2.02%)
Dec 14, 2016	35.20	35.26	34.50	34.64	673,995	-0.51(-1.45%)
Dec 13, 2016	35.25	35.50	35.11	35.15	966,789	+0.12(+0.34%)
Dec 12, 2016	35.50	35.60	34.72	35.03	861,093	-0.24(-0.68%)
Dec 09, 2016	36.21	36.26	35.02	35.27	913,208	-0.94(-2.60%)
Dec 08, 2016	36.40	36.40	35.82	36.21	837,888	-0.54(-1.47%)
Dec 07, 2016	36.15	37.20	36.06	36.75	492,763	+0.60(+1.66%)
Dec 06, 2016	36.50	36.62	36.07	36.15	427,298	-0.84(-2.27%)
Dec 05, 2016	37.35	37.35	36.51	36.99	493,498	-0.61(-1.62%)
Dec 02, 2016	38.21	38.43	37.48	37.60	722,098	-0.66(-1.73%)
Dec 01, 2016	38.63	38.87	37.87	38.26	509,124	-0.43(-1.11%)
Nov 30, 2016	39.04	39.12	38.55	38.69	438,148	+0.05(+0.13%)
Nov 29, 2016	38.45	38.73	38.36	38.64	301,423	+0.20(+0.52%)
Nov 28, 2016	39.15	39.15	38.00	38.44	623,317	+0.04(+0.10%)
Nov 25, 2016	38.85	39.30	38.35	38.40	1,027,858	-2.15(-5.30%)
Nov 23, 2016		40.55	40.55	40.55	0	-0.25(-0.61%)
Nov 22, 2016	40.23	40.90	40.03	40.80	608,604	+0.60(+1.49%)
Nov 21, 2016	39.00	40.92	39.00	40.20	985,052	+1.59(+4.12%)
Nov 18, 2016	38.04	38.85	38.02	38.61	355,929	+0.64(+1.69%)
Nov 17, 2016	37.90	38.23	37.77	37.97	268,257	+0.20(+0.53%)
Nov 16, 2016	37.83	38.12	37.42	37.77	477,557	+0.10(+0.27%)
Nov 15, 2016	37.04	37.70	36.75	37.67	617,145	+0.28(+0.75%)
Nov 14, 2016	38.05	38.14	37.38	37.39	647,406	-0.90(-2.35%)
Nov 11, 2016	38.97	39.00	37.80	38.29	570,344	-0.45(-1.16%)
Nov 10, 2016	38.94	39.39	38.28	38.74	504,692	-0.20(-0.51%)
Nov 09, 2016	39.00	39.92	38.71	38.94	533,003	-0.01(-0.03%)
Nov 08, 2016	39.45	39.47	38.85	38.95	369,844	+0.31(+0.80%)
Nov 07, 2016	38.62	39.27	38.53	38.64	530,820	+0.21(+0.55%)
Nov 04, 2016	38.47	38.89	38.33	38.43	633,303	-1.32(-3.32%)
Nov 03, 2016	40.34	40.40	39.10	39.75	427,527	-0.24(-0.60%)
Nov 02, 2016	40.77	41.00	39.88	39.99	415,962	-0.41(-1.01%)
Nov 01, 2016	40.60	40.80	40.13	40.40	604,049	-0.06(-0.15%)
Oct 31, 2016	41.15	41.29	40.40	40.46	791,351	-0.92(-2.22%)
Oct 28, 2016	41.28	41.50	40.29	41.38	1,028,141	-0.45(-1.08%)
Oct 27, 2016	42.85	42.99	41.74	41.83	1,450,561	-1.02(-2.38%)
Oct 26, 2016	43.50	44.15	41.56	42.85	4,120,454	-2.60(-5.72%)
Oct 25, 2016	44.56	45.46	44.55	45.45	490,952	+0.99(+2.23%)
Oct 24, 2016	44.77	44.77	44.00	44.46	413,640	-0.31(-0.69%)
Oct 21, 2016	44.82	44.95	44.30	44.77	406,328	+0.01(+0.02%)
Oct 20, 2016	44.25	44.92	43.85	44.76	594,317	+1.27(+2.92%)
Oct 19, 2016	44.24	44.24	43.37	43.49	912,181	-1.16(-2.60%)
Oct 18, 2016	45.16	45.23	44.53	44.65	545,191	-0.40(-0.89%)
Oct 17, 2016	45.79	45.79	44.66	45.05	1,483,559	+0.06(+0.13%)
Oct 14, 2016	45.90	46.14	44.64	44.99	1,301,877	-0.85(-1.85%)
Oct 13, 2016	45.61	45.88	44.50	45.84	657,558	-0.24(-0.52%)
Oct 12, 2016	47.21	47.29	45.96	46.08	793,795	-1.35(-2.85%)
Oct 11, 2016	48.23	48.48	47.14	47.43	682,850	+0.42(+0.89%)
Oct 10, 2016	47.90	48.03	46.16	47.01	687,015	-0.67(-1.41%)
Oct 07, 2016	48.17	48.77	47.26	47.68	617,301	-0.80(-1.65%)
Oct 06, 2016	47.86	48.68	47.50	48.48	628,370	+0.09(+0.19%)
Oct 05, 2016	48.00	48.94	47.90	48.39	548,873	+1.14(+2.41%)
Oct 04, 2016	47.92	48.24	46.85	47.25	706,016	-0.88(-1.83%)

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.