Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		38.32	38.32	38.32	0	-0.10(-0.25%)
Dec 29, 2016	38.28	38.57	38.28	38.42	1,020,083	+0.48(+1.27%)
Dec 28, 2016	38.04	38.16	37.89	37.94	745,433	+0.28(+0.74%)
Dec 27, 2016	37.54	37.76	37.54	37.66	1,089,577	+0.15(+0.40%)
Dec 23, 2016		37.51	37.51	37.51	0	-0.08(-0.21%)
Dec 22, 2016	37.73	37.73	37.46	37.59	3,128,335	-0.41(-1.08%)
Dec 21, 2016	38.18	38.18	37.96	38.00	1,031,031	+0.26(+0.68%)
Dec 20, 2016	37.69	37.82	37.67	37.74	1,119,233	+0.02(+0.05%)
Dec 19, 2016	37.75	37.86	37.65	37.73	1,196,741	-0.10(-0.27%)
Dec 16, 2016	38.05	38.18	37.76	37.83	1,865,062	-0.34(-0.90%)
Dec 15, 2016	38.33	38.41	38.16	38.17	4,148,950	-0.44(-1.14%)
Dec 14, 2016	38.96	39.43	38.52	38.61	1,778,261	-0.76(-1.92%)
Dec 13, 2016	39.18	39.52	39.17	39.37	1,253,984	+0.46(+1.17%)
Dec 12, 2016	39.07	39.11	38.75	38.91	1,285,152	-0.81(-2.03%)
Dec 09, 2016	39.64	39.76	39.60	39.72	1,373,907	-0.26(-0.64%)
Dec 08, 2016	39.79	40.03	39.74	39.98	1,950,567	-0.01(-0.02%)
Dec 07, 2016	39.57	40.08	39.49	39.99	1,840,092	+0.52(+1.31%)
Dec 06, 2016	39.55	39.55	39.36	39.47	722,059	-0.03(-0.07%)
Dec 05, 2016	39.31	39.58	39.29	39.50	1,202,715	+0.05(+0.13%)
Dec 02, 2016	39.52	39.70	39.39	39.45	778,959	-0.28(-0.71%)
Dec 01, 2016	40.11	40.11	39.61	39.73	1,156,083	-0.34(-0.86%)
Nov 30, 2016	40.29	40.29	39.98	40.07	1,567,377	-0.04(-0.11%)
Nov 29, 2016	39.84	40.24	39.79	40.12	1,171,885	+0.24(+0.60%)
Nov 28, 2016	39.92	40.14	39.82	39.88	1,220,730	+0.14(+0.35%)
Nov 25, 2016	39.78	39.86	39.66	39.74	690,998	+0.32(+0.81%)
Nov 23, 2016		39.42	39.42	39.42	0	-0.21(-0.54%)
Nov 22, 2016	39.75	39.75	39.48	39.64	1,255,803	+0.40(+1.03%)
Nov 21, 2016	39.15	39.30	39.09	39.23	876,989	+0.27(+0.68%)
Nov 18, 2016	39.06	39.11	38.78	38.96	613,512	-0.03(-0.09%)
Nov 17, 2016	38.95	39.10	38.87	39.00	2,505,845	+0.28(+0.73%)
Nov 16, 2016	38.68	38.92	38.60	38.72	2,069,236	-0.40(-1.01%)
Nov 15, 2016	38.60	39.24	38.60	39.11	4,695,694	+0.77(+2.00%)
Nov 14, 2016	38.66	38.76	38.10	38.35	2,729,035	-0.58(-1.48%)
Nov 11, 2016	38.68	39.06	38.35	38.92	2,351,867	-0.40(-1.03%)
Nov 10, 2016	39.99	40.03	39.15	39.33	2,365,859	-0.57(-1.42%)
Nov 09, 2016	39.88	40.35	39.76	39.89	4,360,230	-1.01(-2.46%)
Nov 08, 2016	40.43	41.14	40.37	40.90	1,745,831	+0.24(+0.59%)
Nov 07, 2016	40.32	40.85	40.32	40.66	3,150,569	+1.25(+3.16%)
Nov 04, 2016	39.51	39.61	39.33	39.41	2,171,041	-0.34(-0.84%)
Nov 03, 2016	39.86	39.95	39.63	39.75	1,799,547	-0.05(-0.13%)
Nov 02, 2016	40.38	40.42	39.59	39.80	1,659,712	-0.66(-1.64%)
Nov 01, 2016	40.91	40.91	40.10	40.46	1,256,205	+0.00(+0.00%)
Oct 31, 2016	40.56	40.62	40.43	40.46	1,160,266	-0.03(-0.06%)
Oct 28, 2016	40.69	40.83	40.33	40.49	1,416,348	-0.36(-0.88%)
Oct 27, 2016	41.01	41.11	40.80	40.85	598,076	-0.36(-0.88%)
Oct 26, 2016	41.29	41.41	41.09	41.21	1,018,488	-0.40(-0.95%)
Oct 25, 2016	41.84	41.84	41.58	41.60	1,063,467	-0.16(-0.39%)
Oct 24, 2016	41.81	41.93	41.71	41.77	938,547	+0.19(+0.46%)
Oct 21, 2016	41.30	41.60	41.25	41.58	989,496	+0.10(+0.25%)
Oct 20, 2016	41.49	41.63	41.37	41.47	1,036,196	-0.14(-0.33%)
Oct 19, 2016	41.53	41.68	41.42	41.61	514,601	+0.13(+0.31%)
Oct 18, 2016	41.69	41.69	41.44	41.48	1,037,479	+0.59(+1.45%)
Oct 17, 2016	40.85	41.06	40.84	40.89	1,233,107	-0.23(-0.56%)
Oct 14, 2016	41.32	41.46	41.02	41.12	1,250,879	+0.18(+0.44%)
Oct 13, 2016	40.72	41.05	40.43	40.94	2,088,521	-0.64(-1.55%)
Oct 12, 2016	41.47	41.61	41.30	41.59	8,701,210	+0.02(+0.04%)
Oct 11, 2016	42.02	42.10	41.38	41.57	2,825,021	-1.20(-2.81%)
Oct 10, 2016	42.28	42.92	42.28	42.77	1,602,145	+0.67(+1.59%)
Oct 07, 2016	42.43	42.44	41.91	42.10	1,031,569	-0.40(-0.93%)
Oct 06, 2016	42.43	42.56	42.24	42.50	663,222	-0.02(-0.04%)
Oct 05, 2016	42.16	42.52	42.11	42.51	2,972,443	+0.88(+2.11%)
Oct 04, 2016	41.90	42.09	41.51	41.64	1,192,506	-0.15(-0.35%)

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.