Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		42.07	42.07	42.07	0	+0.09(+0.21%)
Dec 29, 2016	41.44	42.20	41.40	41.98	191,140	+0.58(+1.41%)
Dec 28, 2016	41.84	42.02	40.99	41.40	173,693	-0.45(-1.07%)
Dec 27, 2016	41.17	42.29	41.13	41.84	171,940	+0.67(+1.63%)
Dec 23, 2016		41.17	41.17	41.17	0	+0.09(+0.22%)
Dec 22, 2016	41.89	41.89	40.77	41.08	165,814	-0.85(-2.03%)
Dec 21, 2016	41.89	42.11	41.22	41.93	110,468	+0.00(+0.00%)
Dec 20, 2016	41.62	41.98	41.40	41.93	214,622	+0.36(+0.86%)
Dec 19, 2016	42.11	42.43	41.26	41.57	181,899	-0.49(-1.17%)
Dec 16, 2016	41.71	42.43	41.35	42.07	639,661	+0.63(+1.51%)
Dec 15, 2016	41.53	42.25	41.13	41.44	251,719	-0.13(-0.32%)
Dec 14, 2016	41.35	41.98	41.17	41.57	193,173	-0.04(-0.11%)
Dec 13, 2016	42.16	42.47	41.13	41.62	247,569	-0.31(-0.75%)
Dec 12, 2016	42.69	43.05	41.75	41.93	196,521	-0.98(-2.29%)
Dec 09, 2016	42.87	43.50	42.47	42.92	260,210	+0.09(+0.21%)
Dec 08, 2016	42.07	42.92	41.49	42.83	269,431	+0.85(+2.03%)
Dec 07, 2016	41.22	41.98	40.55	41.98	333,890	+0.67(+1.63%)
Dec 06, 2016	40.46	41.31	40.01	41.31	235,395	+0.90(+2.21%)
Dec 05, 2016	40.41	40.90	40.05	40.41	268,410	+0.31(+0.78%)
Dec 02, 2016	40.23	40.41	39.92	40.10	290,830	-0.13(-0.33%)
Dec 01, 2016	41.08	41.57	39.92	40.23	326,208	-0.85(-2.07%)
Nov 30, 2016	42.87	43.05	40.99	41.08	595,451	-1.79(-4.18%)
Nov 29, 2016	42.60	43.01	42.11	42.87	362,450	+0.45(+1.05%)
Nov 28, 2016	42.65	43.01	42.16	42.43	255,574	-0.36(-0.84%)
Nov 25, 2016	42.92	43.10	42.34	42.78	90,315	+0.00(+0.00%)
Nov 23, 2016		42.78	42.78	42.78	0	+0.22(+0.53%)
Nov 22, 2016	41.35	42.60	40.99	42.56	456,920	+1.48(+3.59%)
Nov 21, 2016	42.20	42.20	40.72	41.08	325,163	-0.90(-2.13%)
Nov 18, 2016	42.25	42.38	41.80	41.98	270,404	-0.09(-0.21%)
Nov 17, 2016	42.11	42.74	41.75	42.07	225,707	-0.04(-0.11%)
Nov 16, 2016	42.65	42.96	42.02	42.11	462,960	-0.54(-1.26%)
Nov 15, 2016	43.63	43.63	42.16	42.65	288,830	-1.21(-2.76%)
Nov 14, 2016	44.13	44.22	43.36	43.86	351,355	+0.13(+0.31%)
Nov 11, 2016	43.28	43.86	42.56	43.72	444,347	+0.67(+1.56%)
Nov 10, 2016	42.51	44.04	42.11	43.05	607,680	+1.07(+2.56%)
Nov 09, 2016	41.89	42.43	41.44	41.98	442,761	-0.28(-0.66%)
Nov 08, 2016	42.03	42.43	41.50	42.26	172,221	+0.00(+0.00%)
Nov 07, 2016	41.50	42.79	41.23	42.26	273,024	+1.74(+4.29%)
Nov 04, 2016	40.34	41.01	40.12	40.52	358,781	+0.36(+0.89%)
Nov 03, 2016	41.32	41.32	39.98	40.16	209,201	-0.94(-2.28%)
Nov 02, 2016	41.76	41.85	41.05	41.10	307,358	-0.80(-1.91%)
Nov 01, 2016	42.17	42.34	41.65	41.90	269,733	-0.18(-0.42%)
Oct 31, 2016	41.68	42.43	41.68	42.08	352,218	+0.09(+0.21%)
Oct 28, 2016	44.62	44.62	41.50	41.99	375,198	-2.27(-5.14%)
Oct 27, 2016	46.31	47.47	44.13	44.26	341,372	+2.01(+4.75%)
Oct 26, 2016	42.26	42.75	41.99	42.26	232,465	-0.45(-1.04%)
Oct 25, 2016	42.57	43.01	42.17	42.70	263,171	+0.18(+0.42%)
Oct 24, 2016	41.85	42.57	41.85	42.52	162,876	+0.76(+1.81%)
Oct 21, 2016	41.28	41.79	41.13	41.76	149,537	-0.14(-0.34%)
Oct 20, 2016	41.72	42.09	41.60	41.91	122,251	-0.04(-0.08%)
Oct 19, 2016	41.07	42.28	41.01	41.94	185,706	+0.76(+1.84%)
Oct 18, 2016	41.47	41.53	41.07	41.19	171,773	+0.04(+0.09%)
Oct 17, 2016	41.45	41.50	41.01	41.15	199,590	-0.36(-0.86%)
Oct 14, 2016	42.55	42.66	41.19	41.51	190,240	-0.73(-1.73%)
Oct 13, 2016	43.64	44.16	42.08	42.24	323,494	+0.00(+0.00%)
Oct 12, 2016	42.43	42.49	41.97	42.24	130,172	-0.21(-0.50%)
Oct 11, 2016	43.57	43.57	42.17	42.45	116,060	-0.61(-1.41%)
Oct 10, 2016	42.26	43.12	42.09	43.06	168,634	+0.89(+2.11%)
Oct 07, 2016	41.62	42.26	41.43	42.17	261,200	+0.59(+1.42%)
Oct 06, 2016	42.69	42.69	41.55	41.58	243,492	-1.13(-2.65%)
Oct 05, 2016	42.86	43.25	42.68	42.71	146,084	-0.09(-0.21%)
Oct 04, 2016	44.01	44.01	42.37	42.80	318,133	-0.96(-2.20%)

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.