Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		41.96	41.96	41.96	0	-0.28(-0.66%)
Dec 29, 2016	42.05	42.35	41.91	42.24	328,138	+0.20(+0.48%)
Dec 28, 2016	42.37	42.45	42.02	42.04	518,285	-0.46(-1.08%)
Dec 23, 2016		42.50	42.50	42.50	0	-0.12(-0.28%)
Dec 22, 2016	42.20	42.69	42.18	42.62	705,180	+0.49(+1.16%)
Dec 21, 2016	41.94	42.38	41.71	42.13	555,265	-0.03(-0.07%)
Dec 20, 2016	42.15	42.40	42.08	42.16	456,354	+0.06(+0.14%)
Dec 19, 2016	42.29	42.52	41.99	42.10	608,863	-0.11(-0.26%)
Dec 16, 2016	41.78	42.28	41.70	42.21	2,894,281	+0.54(+1.30%)
Dec 15, 2016	41.48	41.87	41.28	41.67	879,359	+0.17(+0.41%)
Dec 14, 2016	41.59	41.72	41.33	41.50	1,531,375	-0.15(-0.36%)
Dec 13, 2016	40.89	41.88	40.75	41.65	890,484	+0.99(+2.43%)
Dec 12, 2016	40.50	40.83	40.40	40.66	946,807	+0.28(+0.69%)
Dec 09, 2016	40.42	40.50	40.14	40.38	765,319	+0.09(+0.22%)
Dec 08, 2016	40.10	40.44	39.75	40.29	744,202	+0.18(+0.45%)
Dec 07, 2016	39.64	40.15	39.15	40.11	969,691	+0.40(+1.01%)
Dec 06, 2016	39.43	39.78	39.03	39.71	806,374	+0.41(+1.04%)
Dec 05, 2016	39.79	39.80	39.16	39.30	769,467	-0.33(-0.83%)
Dec 02, 2016	39.40	39.64	39.14	39.63	697,872	+0.18(+0.46%)
Dec 01, 2016	39.97	39.98	39.23	39.45	1,212,538	-0.02(-0.05%)
Nov 30, 2016	39.13	39.89	38.87	39.47	1,914,912	+0.98(+2.55%)
Nov 29, 2016	38.49	38.60	38.07	38.49	1,135,787	-0.12(-0.31%)
Nov 28, 2016	38.66	38.74	38.25	38.61	935,118	+0.11(+0.29%)
Nov 25, 2016	38.68	38.99	38.43	38.50	395,988	-0.42(-1.08%)
Nov 24, 2016	38.97	38.98	38.69	38.92	217,403	-0.05(-0.13%)
Nov 23, 2016	38.57	39.42	38.57	38.97	844,209	-0.03(-0.08%)
Nov 22, 2016	39.24	39.40	38.91	39.00	864,901	-0.37(-0.94%)
Nov 21, 2016	38.93	39.54	38.69	39.37	836,372	+0.93(+2.42%)
Nov 18, 2016	38.40	38.64	38.32	38.44	664,244	+0.04(+0.10%)
Nov 17, 2016	38.10	38.62	38.02	38.40	1,172,562	+0.48(+1.27%)
Nov 16, 2016	38.00	38.12	37.70	37.92	841,518	-0.15(-0.39%)
Nov 15, 2016	38.10	38.32	37.90	38.07	950,729	+0.30(+0.79%)
Nov 14, 2016	37.79	38.24	37.25	37.77	992,530	-0.02(-0.05%)
Nov 11, 2016	38.91	38.91	37.52	37.79	1,078,708	-1.24(-3.18%)
Nov 10, 2016		39.72	38.91	39.03	1,104,703	-0.50(-1.26%)
Nov 09, 2016	38.72	39.75	38.70	39.53	811,054	-0.01(-0.03%)
Nov 08, 2016	39.68	40.16	39.40	39.54	824,758	-0.16(-0.40%)
Nov 07, 2016	39.76	40.00	39.46	39.70	895,839	+0.59(+1.51%)
Nov 04, 2016	38.75	39.47	38.22	39.11	1,232,165	+0.37(+0.96%)
Nov 03, 2016	39.43	39.50	38.64	38.74	844,887	-0.68(-1.73%)
Nov 02, 2016	40.90	40.94	39.23	39.42	1,404,658	-1.74(-4.23%)
Nov 01, 2016	41.18	41.34	40.73	41.16	734,343	-0.05(-0.12%)
Oct 31, 2016	41.53	41.57	41.13	41.21	696,113	-0.33(-0.79%)
Oct 28, 2016	41.70	41.97	41.42	41.54	630,751	-0.15(-0.36%)
Oct 27, 2016	41.76	41.95	41.55	41.69	960,967	+0.06(+0.14%)
Oct 26, 2016	41.24	41.74	41.02	41.63	1,130,742	+0.24(+0.58%)
Oct 25, 2016	41.60	41.79	41.28	41.39	726,503	-0.18(-0.43%)
Oct 24, 2016	41.82	41.82	41.10	41.57	970,299	-0.24(-0.57%)
Oct 21, 2016	41.84	41.95	41.41	41.81	1,086,270	-0.10(-0.24%)
Oct 20, 2016	41.19	41.98	41.15	41.91	1,163,616	+0.58(+1.40%)
Oct 19, 2016	40.99	41.58	40.72	41.33	722,304	+0.41(+1.00%)
Oct 18, 2016	40.44	40.97	40.33	40.92	917,955	+0.63(+1.56%)
Oct 17, 2016	40.03	40.34	39.71	40.29	661,202	+0.31(+0.78%)
Oct 14, 2016	40.47	40.69	39.92	39.98	413,123	-0.43(-1.06%)
Oct 13, 2016	39.77	40.57	39.58	40.41	675,311	+0.43(+1.08%)
Oct 12, 2016	39.65	40.00	39.42	39.98	424,254	+0.30(+0.76%)
Oct 11, 2016	39.98	40.00	39.33	39.68	688,884	-0.31(-0.78%)
Oct 07, 2016		39.99	39.99	39.99	0	-0.26(-0.65%)
Oct 06, 2016	40.25	40.58	40.19	40.25	571,674	+0.02(+0.05%)
Oct 05, 2016	40.01	40.50	39.94	40.23	695,503	+0.29(+0.73%)
Oct 04, 2016	40.06	40.25	39.63	39.94	558,585	-0.08(-0.20%)

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.