Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.53	35.53	35.53	0	+0.14(+0.39%)
Dec 29, 2016	35.44	35.59	34.93	35.40	1,096,931	+0.02(+0.05%)
Dec 28, 2016	36.44	36.57	35.30	35.38	698,587	-1.06(-2.91%)
Dec 27, 2016	36.37	36.59	36.17	36.44	673,832	+0.19(+0.53%)
Dec 23, 2016		36.24	36.24	36.24	0	-0.05(-0.13%)
Dec 22, 2016	36.73	36.76	35.82	36.29	699,236	-0.47(-1.28%)
Dec 21, 2016	37.67	37.76	36.68	36.76	992,704	-1.01(-2.68%)
Dec 20, 2016	37.75	37.95	37.43	37.77	497,407	+0.24(+0.64%)
Dec 19, 2016	37.84	37.85	37.07	37.53	968,792	-0.21(-0.56%)
Dec 16, 2016	38.02	38.21	37.66	37.74	1,836,024	-0.31(-0.82%)
Dec 15, 2016	37.97	38.34	37.64	38.06	877,094	-0.03(-0.07%)
Dec 14, 2016	38.46	39.14	38.01	38.09	359,305	-0.72(-1.85%)
Dec 13, 2016	39.42	39.68	38.75	38.80	766,588	-0.23(-0.59%)
Dec 12, 2016	39.45	39.58	38.92	39.03	533,677	-0.33(-0.84%)
Dec 09, 2016	38.79	39.59	38.69	39.37	774,217	+0.54(+1.40%)
Dec 08, 2016	38.65	39.13	38.09	38.82	727,168	+0.31(+0.81%)
Dec 07, 2016	37.81	38.56	37.60	38.51	1,031,511	+0.69(+1.84%)
Dec 06, 2016	37.61	38.00	37.26	37.81	542,404	+0.16(+0.41%)
Dec 05, 2016	38.30	38.46	37.58	37.66	453,519	-0.23(-0.61%)
Dec 02, 2016	38.54	38.62	37.65	37.89	889,264	-0.65(-1.69%)
Dec 01, 2016	37.54	38.80	37.49	38.54	1,430,477	+1.46(+3.94%)
Nov 30, 2016	36.20	37.18	36.15	37.08	1,239,460	+1.47(+4.13%)
Nov 29, 2016	36.46	36.60	35.50	35.61	894,997	-1.12(-3.05%)
Nov 28, 2016	36.88	37.18	36.71	36.73	842,080	-0.24(-0.65%)
Nov 25, 2016	37.40	37.47	36.84	36.97	232,264	-0.44(-1.18%)
Nov 23, 2016		37.41	37.41	37.41	0	+0.96(+2.65%)
Nov 22, 2016	36.48	36.52	36.06	36.45	329,612	+0.14(+0.38%)
Nov 21, 2016	35.91	36.32	35.79	36.31	729,706	+0.72(+2.01%)
Nov 18, 2016	35.13	35.88	35.09	35.59	986,316	+0.43(+1.23%)
Nov 17, 2016	35.10	35.30	35.01	35.16	251,282	+0.09(+0.26%)
Nov 16, 2016	35.18	35.39	34.88	35.07	370,945	-0.32(-0.91%)
Nov 15, 2016	35.62	35.72	34.98	35.39	1,001,867	-0.37(-1.03%)
Nov 14, 2016	35.83	36.69	35.37	35.76	1,266,281	+0.27(+0.75%)
Nov 11, 2016	34.91	35.55	34.71	35.49	1,100,290	+0.32(+0.91%)
Nov 10, 2016	33.14	35.24	33.11	35.17	1,443,054	+2.41(+7.34%)
Nov 09, 2016	30.93	32.86	30.21	32.76	946,820	+1.46(+4.67%)
Nov 08, 2016	31.15	31.43	30.91	31.30	688,286	+0.07(+0.24%)
Nov 07, 2016	31.36	31.54	30.97	31.23	797,754	+0.68(+2.22%)
Nov 04, 2016	31.23	31.91	29.81	30.55	1,371,575	-0.84(-2.66%)
Nov 03, 2016	31.60	31.70	31.09	31.39	1,100,652	-0.17(-0.55%)
Nov 02, 2016	31.98	32.21	31.53	31.56	893,936	-0.62(-1.94%)
Nov 01, 2016	32.42	32.50	31.80	32.18	718,573	-0.17(-0.51%)
Oct 31, 2016	31.98	32.68	31.90	32.35	860,022	+0.56(+1.76%)
Oct 28, 2016	31.66	32.16	31.66	31.79	587,728	+0.15(+0.46%)
Oct 27, 2016	31.74	31.78	31.35	31.64	322,644	+0.06(+0.20%)
Oct 26, 2016	31.03	31.77	30.95	31.58	460,969	+0.34(+1.09%)
Oct 25, 2016	31.50	31.58	30.78	31.24	638,812	-0.37(-1.16%)
Oct 24, 2016	31.88	32.22	31.55	31.61	671,983	+0.65(+2.11%)
Oct 21, 2016	30.97	31.12	30.68	30.95	649,373	-0.42(-1.35%)
Oct 20, 2016	31.76	32.15	31.38	31.38	418,148	-0.64(-2.01%)
Oct 19, 2016	31.41	32.28	31.21	32.02	1,103,779	+0.77(+2.47%)
Oct 18, 2016	31.72	31.72	30.85	31.25	600,288	-0.10(-0.32%)
Oct 17, 2016	31.30	31.59	31.18	31.35	318,036	+0.06(+0.18%)
Oct 14, 2016	31.64	31.89	31.20	31.29	535,271	-0.05(-0.15%)
Oct 13, 2016	31.04	31.38	30.89	31.34	419,529	-0.17(-0.53%)
Oct 12, 2016	31.45	31.68	31.23	31.50	331,182	+0.04(+0.12%)
Oct 11, 2016	31.88	32.02	31.24	31.47	423,143	-0.57(-1.78%)
Oct 10, 2016	32.98	32.98	31.97	32.04	424,756	-0.74(-2.27%)
Oct 07, 2016	33.21	33.21	32.59	32.78	526,436	-0.59(-1.76%)
Oct 06, 2016	33.16	33.42	32.88	33.37	619,703	+0.11(+0.33%)
Oct 05, 2016	32.69	33.42	32.58	33.26	865,770	+0.82(+2.52%)
Oct 04, 2016	32.60	33.03	32.38	32.44	408,254	-0.14(-0.42%)

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.