Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		40.68	40.68	40.68	0	+0.10(+0.24%)
Dec 29, 2016	40.69	40.79	40.42	40.58	6,705,582	-0.71(-1.73%)
Dec 28, 2016	41.61	41.62	41.25	41.29	6,340,136	-0.11(-0.28%)
Dec 27, 2016	41.43	41.52	41.36	41.41	2,591,462	-0.27(-0.65%)
Dec 23, 2016		41.68	41.68	41.68	0	-0.01(-0.03%)
Dec 22, 2016	41.61	41.69	41.51	41.69	6,999,918	+0.08(+0.20%)
Dec 21, 2016	41.52	41.73	41.46	41.61	9,907,904	-0.28(-0.68%)
Dec 20, 2016	41.88	42.01	41.83	41.90	5,176,668	+0.33(+0.78%)
Dec 19, 2016	41.57	41.68	41.42	41.57	9,014,133	-0.09(-0.21%)
Dec 16, 2016	41.85	41.88	41.53	41.66	4,687,295	-0.33(-0.79%)
Dec 15, 2016	41.90	42.14	41.84	41.99	11,216,780	+0.35(+0.84%)
Dec 14, 2016	41.20	41.81	41.17	41.64	15,278,372	+0.15(+0.35%)
Dec 13, 2016	41.42	41.56	41.38	41.50	9,133,039	+0.47(+1.15%)
Dec 12, 2016	41.46	41.53	40.99	41.03	11,921,346	-0.82(-1.96%)
Dec 09, 2016	41.62	41.89	41.55	41.85	9,597,821	+0.63(+1.52%)
Dec 08, 2016	41.03	41.33	41.03	41.22	6,915,914	+0.57(+1.40%)
Dec 07, 2016	40.36	40.74	40.28	40.65	8,043,501	+0.51(+1.28%)
Dec 06, 2016	40.00	40.24	39.92	40.14	6,506,724	+0.28(+0.71%)
Dec 05, 2016	39.89	40.21	39.72	39.85	7,127,808	+0.20(+0.49%)
Dec 02, 2016	39.54	39.71	39.54	39.66	5,941,052	+0.13(+0.33%)
Dec 01, 2016	39.90	39.96	39.50	39.53	7,860,922	-0.48(-1.20%)
Nov 30, 2016	39.75	40.04	39.71	40.01	9,391,669	+0.63(+1.59%)
Nov 29, 2016	39.44	39.56	39.33	39.38	7,932,411	+0.23(+0.58%)
Nov 28, 2016	39.24	39.32	39.08	39.16	7,587,523	+0.00(+0.00%)
Nov 25, 2016	39.09	39.19	39.03	39.16	4,927,517	-0.20(-0.52%)
Nov 23, 2016		39.36	39.36	39.36	0	+0.52(+1.34%)
Nov 22, 2016	38.74	38.87	38.69	38.84	5,740,259	+0.07(+0.17%)
Nov 21, 2016	38.59	38.80	38.53	38.77	7,266,002	+0.32(+0.82%)
Nov 18, 2016	38.32	38.50	38.25	38.46	5,543,742	-0.28(-0.73%)
Nov 17, 2016	38.25	38.74	38.20	38.74	8,584,334	+0.85(+2.25%)
Nov 16, 2016	38.11	38.25	37.88	37.89	6,997,314	-0.29(-0.77%)
Nov 15, 2016	37.86	38.23	37.84	38.18	8,172,796	+0.33(+0.88%)
Nov 14, 2016	37.42	37.85	37.42	37.85	11,091,071	+0.82(+2.22%)
Nov 11, 2016	36.79	37.05	36.78	37.02	5,567,055	+0.20(+0.55%)
Nov 10, 2016	36.75	37.00	36.41	36.82	10,036,525	+0.51(+1.41%)
Nov 09, 2016	35.51	36.46	35.48	36.31	13,393,564	-0.06(-0.18%)
Nov 08, 2016	36.16	36.54	36.11	36.37	8,934,733	+0.18(+0.49%)
Nov 07, 2016	36.06	36.20	36.03	36.20	4,575,755	+0.92(+2.60%)
Nov 04, 2016	35.28	35.48	35.25	35.28	4,434,376	-0.36(-1.00%)
Nov 03, 2016	35.85	35.88	35.58	35.63	3,640,280	-0.07(-0.21%)
Nov 02, 2016	35.85	35.95	35.59	35.71	5,599,151	-0.46(-1.28%)
Nov 01, 2016	36.66	36.70	36.04	36.17	8,997,596	-0.54(-1.48%)
Oct 31, 2016	36.76	36.85	36.71	36.72	4,190,418	+0.11(+0.31%)
Oct 28, 2016	36.64	36.81	36.46	36.60	6,071,694	-0.03(-0.09%)
Oct 27, 2016	36.48	36.71	36.46	36.63	6,459,243	+0.24(+0.67%)
Oct 26, 2016	36.23	36.46	36.23	36.39	3,960,502	+0.04(+0.11%)
Oct 25, 2016	36.46	36.53	36.32	36.35	5,345,999	-0.03(-0.09%)
Oct 24, 2016	36.31	36.39	36.28	36.38	3,657,246	+0.17(+0.47%)
Oct 21, 2016	35.89	36.24	35.88	36.21	4,281,259	+0.07(+0.20%)
Oct 20, 2016	35.93	36.21	35.93	36.14	7,216,870	+0.41(+1.16%)
Oct 19, 2016	35.73	35.78	35.64	35.72	1,931,507	-0.03(-0.09%)
Oct 18, 2016	35.85	35.89	35.76	35.76	3,478,080	+0.18(+0.50%)
Oct 17, 2016	35.67	35.73	35.54	35.58	2,785,660	-0.02(-0.05%)
Oct 14, 2016	35.71	35.76	35.54	35.59	3,334,112	+0.19(+0.53%)
Oct 13, 2016	35.27	35.44	35.15	35.41	4,712,871	-0.30(-0.84%)
Oct 12, 2016	35.57	35.79	35.52	35.71	2,556,155	+0.17(+0.48%)
Oct 11, 2016	35.75	35.79	35.37	35.54	6,951,795	-0.40(-1.11%)
Oct 10, 2016	35.80	36.02	35.80	35.93	4,343,240	+0.41(+1.17%)
Oct 07, 2016	35.57	35.61	35.43	35.52	3,313,130	-0.27(-0.75%)
Oct 06, 2016	35.73	35.80	35.68	35.79	4,162,299	-0.02(-0.05%)
Oct 05, 2016	35.55	35.87	35.55	35.80	7,766,200	+0.63(+1.78%)
Oct 04, 2016	35.30	35.44	35.13	35.18	4,101,555	+0.38(+1.10%)

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.