Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		39.10	39.10	39.10	0	+0.50(+1.30%)
Dec 29, 2016	38.00	38.75	37.92	38.60	450,441	+0.75(+1.98%)
Dec 28, 2016	37.15	37.90	36.92	37.85	340,157	+0.70(+1.88%)
Dec 27, 2016	36.05	37.60	35.85	37.15	234,950	+1.10(+3.05%)
Dec 23, 2016		36.05	36.05	36.05	0	+0.30(+0.84%)
Dec 22, 2016	35.85	36.10	35.40	35.75	250,058	-0.10(-0.28%)
Dec 21, 2016	35.85	36.25	35.35	35.85	203,148	-0.15(-0.42%)
Dec 20, 2016	36.15	36.20	35.30	36.00	248,482	+0.15(+0.42%)
Dec 19, 2016	36.15	36.40	35.20	35.85	311,747	-0.15(-0.42%)
Dec 16, 2016	36.15	36.65	35.65	36.00	1,247,992	-0.05(-0.14%)
Dec 15, 2016	35.70	36.65	35.50	36.05	379,058	+0.40(+1.12%)
Dec 14, 2016	36.30	36.80	35.55	35.65	331,658	-0.90(-2.46%)
Dec 13, 2016	37.55	37.55	36.40	36.55	518,414	-0.65(-1.75%)
Dec 12, 2016	38.50	38.50	36.75	37.20	312,270	-1.15(-3.00%)
Dec 09, 2016	38.45	38.90	38.10	38.35	236,616	+0.05(+0.13%)
Dec 08, 2016	37.25	38.60	37.15	38.30	384,053	+1.20(+3.23%)
Dec 07, 2016	36.60	37.10	35.95	37.10	391,554	+0.60(+1.64%)
Dec 06, 2016	35.70	36.85	34.95	36.50	275,143	+0.90(+2.53%)
Dec 05, 2016	35.05	35.80	35.05	35.60	306,121	+0.45(+1.28%)
Dec 02, 2016	35.70	35.75	34.98	35.15	247,241	-0.65(-1.82%)
Dec 01, 2016	35.75	36.75	35.60	35.80	326,940	-0.15(-0.42%)
Nov 30, 2016	35.15	36.60	34.90	35.95	453,658	+1.10(+3.16%)
Nov 29, 2016	35.45	35.80	34.68	34.85	297,164	-0.45(-1.27%)
Nov 28, 2016	35.00	35.85	34.50	35.30	393,598	+0.10(+0.28%)
Nov 25, 2016	35.75	36.15	35.10	35.20	204,095	-0.60(-1.68%)
Nov 23, 2016		35.80	35.80	35.80	0	+0.50(+1.42%)
Nov 22, 2016	35.15	35.33	34.45	35.30	480,605	+0.35(+1.00%)
Nov 21, 2016	34.65	35.00	34.55	34.95	325,862	+0.65(+1.90%)
Nov 18, 2016	34.65	34.80	34.05	34.30	590,540	-0.05(-0.15%)
Nov 17, 2016	33.95	34.50	33.77	34.35	371,258	+0.50(+1.48%)
Nov 16, 2016	32.70	33.90	32.50	33.85	434,466	+1.10(+3.36%)
Nov 15, 2016	31.90	32.90	31.65	32.75	401,100	+0.55(+1.71%)
Nov 14, 2016	31.25	32.65	31.25	32.20	698,351	+1.20(+3.87%)
Nov 11, 2016	30.80	31.20	30.50	31.00	1,192,409	+0.30(+0.98%)
Nov 10, 2016	27.60	31.10	26.95	30.70	1,582,251	+3.50(+12.87%)
Nov 09, 2016	27.40	28.10	26.85	27.20	1,107,244	+0.20(+0.74%)
Nov 08, 2016	25.45	27.30	23.15	27.00	2,334,306	-4.05(-13.04%)
Nov 07, 2016	31.70	31.70	30.75	31.05	415,123	+0.15(+0.49%)
Nov 04, 2016	31.00	31.45	30.80	30.90	240,352	+0.10(+0.32%)
Nov 03, 2016	31.10	31.30	30.60	30.80	203,019	-0.10(-0.32%)
Nov 02, 2016	31.20	31.50	30.80	30.90	195,142	-0.40(-1.28%)
Nov 01, 2016	31.95	31.95	30.98	31.30	249,196	-0.60(-1.88%)
Oct 31, 2016	31.75	32.60	31.70	31.90	236,510	+0.10(+0.31%)
Oct 28, 2016	31.55	32.10	31.35	31.80	192,213	+0.30(+0.95%)
Oct 27, 2016	31.65	31.95	30.65	31.50	299,112	+0.00(+0.00%)
Oct 26, 2016	31.55	32.20	31.30	31.50	192,538	-0.20(-0.63%)
Oct 25, 2016	31.80	32.25	31.30	31.70	268,242	-0.30(-0.94%)
Oct 24, 2016	32.30	32.45	31.70	32.00	257,594	-0.10(-0.31%)
Oct 21, 2016	31.75	32.52	31.75	32.10	162,809	+0.05(+0.16%)
Oct 20, 2016	32.85	33.10	31.95	32.05	261,293	-0.95(-2.88%)
Oct 19, 2016	32.25	33.50	32.05	33.00	280,608	+0.75(+2.33%)
Oct 18, 2016	32.65	32.65	32.00	32.25	184,985	-0.05(-0.15%)
Oct 17, 2016	32.10	32.75	32.00	32.30	235,873	+0.10(+0.31%)
Oct 14, 2016	32.70	32.85	31.90	32.20	373,393	-0.25(-0.77%)
Oct 13, 2016	32.80	33.30	32.15	32.45	410,480	-0.70(-2.11%)
Oct 12, 2016	33.80	33.95	32.90	33.15	301,670	-0.65(-1.92%)
Oct 11, 2016	34.75	34.75	33.10	33.80	269,837	-0.30(-0.88%)
Oct 10, 2016	34.15	35.10	33.80	34.10	162,934	-0.10(-0.29%)
Oct 07, 2016	34.75	34.75	33.72	34.20	217,570	-0.52(-1.50%)
Oct 06, 2016	34.64	34.80	34.08	34.72	223,072	-0.07(-0.20%)
Oct 05, 2016	35.21	35.73	34.68	34.79	732,515	-0.19(-0.54%)
Oct 04, 2016	34.97	35.57	34.90	34.98	479,668	+0.04(+0.11%)

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.