Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.98	35.98	35.98	0	-0.20(-0.55%)
Dec 29, 2016	36.61	36.75	36.05	36.18	2,384,483	-0.50(-1.37%)
Dec 28, 2016	37.16	37.33	36.58	36.68	2,173,006	-0.48(-1.30%)
Dec 27, 2016	37.20	37.44	36.97	37.16	2,595,894	+0.11(+0.31%)
Dec 23, 2016		37.05	37.05	37.05	0	-0.32(-0.86%)
Dec 22, 2016	37.62	37.81	37.20	37.37	3,594,753	-0.07(-0.18%)
Dec 21, 2016	38.15	38.25	37.33	37.44	2,897,275	-0.52(-1.37%)
Dec 20, 2016	38.43	38.63	37.81	37.96	2,883,737	-0.09(-0.25%)
Dec 19, 2016	38.92	39.05	37.79	38.05	3,671,306	-0.86(-2.21%)
Dec 16, 2016	38.87	39.20	38.48	38.91	3,945,373	+0.24(+0.61%)
Dec 15, 2016	38.30	38.98	38.01	38.67	3,603,413	+0.11(+0.29%)
Dec 14, 2016	38.81	39.73	38.44	38.56	6,127,647	-0.80(-2.04%)
Dec 13, 2016	38.05	39.48	37.76	39.36	6,782,527	+1.70(+4.52%)
Dec 12, 2016	38.14	38.60	37.39	37.66	4,211,770	+0.51(+1.37%)
Dec 09, 2016	37.23	37.37	36.57	37.15	3,787,573	-0.26(-0.68%)
Dec 08, 2016	37.65	37.88	36.74	37.41	4,947,004	-0.06(-0.15%)
Dec 07, 2016	37.60	37.65	36.77	37.46	4,938,992	-0.23(-0.60%)
Dec 06, 2016	36.97	37.83	36.80	37.69	2,716,982	+0.35(+0.94%)
Dec 05, 2016	37.14	38.17	37.05	37.34	4,024,469	+0.64(+1.75%)
Dec 02, 2016	36.42	37.02	36.31	36.70	3,728,281	-0.05(-0.13%)
Dec 01, 2016	36.98	37.90	36.37	36.75	6,543,092	+0.67(+1.86%)
Nov 30, 2016	34.01	36.79	34.01	36.07	8,305,339	+3.30(+10.07%)
Nov 29, 2016	32.30	33.02	32.06	32.77	4,385,731	-0.20(-0.60%)
Nov 28, 2016	34.26	34.49	32.91	32.97	3,163,059	-1.01(-2.98%)
Nov 25, 2016	34.07	34.18	33.67	33.98	1,159,424	-0.26(-0.75%)
Nov 23, 2016		34.24	34.24	34.24	0	+0.43(+1.29%)
Nov 22, 2016	34.39	34.45	33.00	33.81	4,788,040	-0.51(-1.49%)
Nov 21, 2016	33.96	34.33	33.80	34.32	4,529,357	+1.23(+3.71%)
Nov 18, 2016	33.40	33.72	32.99	33.09	7,105,724	-0.32(-0.96%)
Nov 17, 2016	34.96	35.14	33.29	33.41	7,731,670	-1.20(-3.47%)
Nov 16, 2016	35.36	35.83	34.55	34.61	6,667,273	-0.81(-2.30%)
Nov 15, 2016	34.70	35.78	34.67	35.42	7,403,960	+1.30(+3.79%)
Nov 14, 2016	34.00	34.20	33.00	34.13	5,607,201	-0.05(-0.14%)
Nov 11, 2016	34.99	35.22	34.15	34.17	3,564,798	-1.11(-3.14%)
Nov 10, 2016	35.10	35.73	34.86	35.28	3,482,848	-0.25(-0.69%)
Nov 09, 2016	35.46	36.02	34.98	35.53	3,766,483	+0.15(+0.43%)
Nov 08, 2016	35.24	35.81	34.98	35.37	2,647,727	-0.06(-0.16%)
Nov 07, 2016	35.63	35.71	35.07	35.43	3,117,629	+0.38(+1.08%)
Nov 04, 2016	35.16	35.64	34.67	35.05	4,441,055	-0.23(-0.64%)
Nov 03, 2016	34.87	35.38	34.41	35.28	4,233,709	+0.54(+1.55%)
Nov 02, 2016	33.51	35.12	33.49	34.74	7,119,277	+1.60(+4.84%)
Nov 01, 2016	32.83	33.19	32.28	33.14	6,163,816	+0.64(+1.97%)
Oct 31, 2016	33.36	33.44	32.35	32.50	4,380,084	-0.97(-2.90%)
Oct 28, 2016	33.76	34.02	32.97	33.47	3,473,427	-0.36(-1.06%)
Oct 27, 2016	33.32	34.24	33.05	33.83	4,020,231	+0.71(+2.13%)
Oct 26, 2016	31.82	33.25	31.82	33.12	4,979,038	+0.80(+2.48%)
Oct 25, 2016	33.17	33.54	32.30	32.32	2,610,238	-1.04(-3.11%)
Oct 24, 2016	33.67	33.88	32.94	33.36	2,444,457	-0.34(-1.01%)
Oct 21, 2016	33.58	33.92	33.40	33.69	2,602,196	-0.17(-0.50%)
Oct 20, 2016	33.51	34.28	33.28	33.86	3,386,143	+0.01(+0.03%)
Oct 19, 2016	33.37	34.54	33.35	33.85	3,528,908	+0.77(+2.34%)
Oct 18, 2016	33.75	33.75	32.98	33.08	2,340,700	-0.17(-0.51%)
Oct 17, 2016	33.08	33.39	32.82	33.25	2,409,275	+0.08(+0.26%)
Oct 14, 2016	33.75	33.93	33.10	33.17	3,585,703	-0.25(-0.76%)
Oct 13, 2016	33.19	33.76	33.00	33.42	2,773,568	-0.13(-0.39%)
Oct 12, 2016	33.53	33.76	33.18	33.55	2,524,082	-0.14(-0.42%)
Oct 11, 2016	33.88	34.17	33.50	33.69	5,354,661	-0.28(-0.83%)
Oct 10, 2016	33.62	34.15	33.62	33.98	2,483,418	+0.66(+1.98%)
Oct 07, 2016	33.51	33.73	33.23	33.32	1,760,217	-0.25(-0.73%)
Oct 06, 2016	34.32	34.40	33.38	33.56	3,575,270	-0.57(-1.66%)
Oct 05, 2016	34.07	34.43	33.75	34.13	3,784,770	+0.60(+1.80%)
Oct 04, 2016	34.18	34.19	33.40	33.52	2,014,419	-0.50(-1.47%)

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.