Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.92	32.92	32.92	0	+0.10(+0.29%)
Dec 29, 2016	32.80	33.32	32.45	32.83	3,166,264	-0.06(-0.17%)
Dec 28, 2016	33.31	33.58	32.56	32.89	4,294,814	-0.43(-1.29%)
Dec 27, 2016	33.41	33.67	33.06	33.32	2,920,968	+0.07(+0.20%)
Dec 23, 2016		33.25	33.25	33.25	0	+0.46(+1.40%)
Dec 22, 2016	32.74	32.87	32.22	32.79	3,692,875	+0.01(+0.03%)
Dec 21, 2016	32.81	33.14	32.29	32.78	4,408,681	+0.93(+2.92%)
Dec 20, 2016	32.36	32.56	31.63	31.85	4,271,367	-0.70(-2.15%)
Dec 19, 2016	32.94	33.25	32.21	32.55	5,113,818	-0.31(-0.93%)
Dec 16, 2016	32.88	33.08	32.34	32.86	9,197,802	-0.35(-1.07%)
Dec 15, 2016	33.12	34.50	32.64	33.21	6,671,545	-0.18(-0.55%)
Dec 14, 2016	34.60	35.13	33.33	33.39	4,392,613	-1.36(-3.92%)
Dec 13, 2016	34.87	35.33	34.25	34.75	4,880,673	+0.31(+0.89%)
Dec 12, 2016	37.89	37.96	34.17	34.45	6,614,462	-2.69(-7.25%)
Dec 09, 2016	37.15	37.55	36.45	37.14	4,221,751	+0.40(+1.10%)
Dec 08, 2016	36.91	37.11	35.75	36.74	3,563,805	+0.13(+0.37%)
Dec 07, 2016	37.13	37.96	36.23	36.60	3,697,571	-0.16(-0.44%)
Dec 06, 2016	36.32	37.08	36.11	36.77	3,013,617	-0.03(-0.08%)
Dec 05, 2016	35.63	37.35	35.60	36.79	6,201,676	+1.97(+5.67%)
Dec 02, 2016	34.80	35.11	34.12	34.82	3,831,187	-0.22(-0.63%)
Dec 01, 2016	34.86	35.92	34.59	35.04	7,652,924	+1.35(+4.01%)
Nov 30, 2016	36.89	36.97	33.38	33.69	9,196,068	-1.14(-3.27%)
Nov 29, 2016	34.16	35.26	33.65	34.83	4,828,312	-0.13(-0.38%)
Nov 28, 2016	35.22	35.87	34.95	34.96	4,712,309	+0.22(+0.63%)
Nov 25, 2016	34.94	35.15	34.36	34.74	1,844,243	-0.48(-1.36%)
Nov 23, 2016		35.22	35.22	35.22	0	+1.09(+3.20%)
Nov 22, 2016	34.95	34.95	33.39	34.13	4,057,027	-0.73(-2.09%)
Nov 21, 2016	33.38	35.06	33.38	34.86	6,459,468	+2.28(+7.00%)
Nov 18, 2016	33.09	33.65	32.49	32.58	3,465,146	-0.01(-0.03%)
Nov 17, 2016	33.42	33.85	32.50	32.59	3,540,072	-0.34(-1.05%)
Nov 16, 2016	33.10	33.65	32.65	32.93	3,397,093	-0.29(-0.86%)
Nov 15, 2016	32.64	33.90	32.64	33.22	4,519,299	+1.03(+3.21%)
Nov 14, 2016	30.68	32.21	30.51	32.19	5,354,646	+1.55(+5.06%)
Nov 11, 2016	30.86	30.95	30.32	30.64	4,453,075	-0.44(-1.42%)
Nov 10, 2016	31.28	31.88	31.05	31.08	3,449,659	-0.87(-2.73%)
Nov 09, 2016	30.69	32.20	30.49	31.95	4,631,146	+1.46(+4.77%)
Nov 08, 2016	31.65	31.99	30.41	30.49	6,065,908	-1.70(-5.29%)
Nov 07, 2016	31.32	32.33	30.95	32.20	4,942,967	+1.53(+5.00%)
Nov 04, 2016	30.50	31.14	30.28	30.66	3,207,089	+0.06(+0.19%)
Nov 03, 2016	30.66	31.12	30.47	30.61	3,072,270	+0.04(+0.13%)
Nov 02, 2016	30.71	31.17	29.87	30.57	4,871,226	-0.63(-2.03%)
Nov 01, 2016	32.29	32.52	30.66	31.20	7,085,152	-1.16(-3.58%)
Oct 31, 2016	33.55	33.62	32.06	32.36	4,693,823	-0.69(-2.09%)
Oct 28, 2016	33.98	34.41	32.99	33.05	4,213,566	-1.09(-3.20%)
Oct 27, 2016	33.55	34.70	33.23	34.14	5,558,511	+0.67(+2.00%)
Oct 26, 2016	35.24	35.29	31.97	33.47	11,718,748	-0.90(-2.62%)
Oct 25, 2016	34.29	34.78	34.21	34.37	4,476,036	-0.25(-0.72%)
Oct 24, 2016	35.43	35.61	34.14	34.62	3,520,991	-1.01(-2.82%)
Oct 21, 2016	36.60	36.62	35.51	35.63	4,086,206	-1.33(-3.60%)
Oct 20, 2016	36.24	37.09	35.94	36.96	2,869,075	+0.35(+0.97%)
Oct 19, 2016	36.41	37.18	36.23	36.60	3,985,644	+0.14(+0.39%)
Oct 18, 2016	36.90	36.90	35.86	36.46	2,694,824	+0.31(+0.85%)
Oct 17, 2016	36.25	36.67	35.46	36.15	4,157,498	-0.22(-0.61%)
Oct 14, 2016	37.76	37.83	36.34	36.37	4,366,737	-1.37(-3.63%)
Oct 13, 2016	36.28	38.23	36.21	37.74	7,021,785	+1.31(+3.60%)
Oct 12, 2016	36.67	36.85	36.22	36.43	3,781,788	-0.71(-1.91%)
Oct 11, 2016	37.43	37.62	36.81	37.14	3,960,268	-0.44(-1.17%)
Oct 10, 2016	37.90	38.50	37.52	37.58	5,351,429	-0.02(-0.05%)
Oct 07, 2016	37.49	37.78	36.99	37.60	7,421,609	+0.78(+2.11%)
Oct 06, 2016	37.47	37.68	36.45	36.82	3,866,104	-0.53(-1.41%)
Oct 05, 2016	37.61	37.76	36.57	37.35	4,829,350	-0.05(-0.13%)
Oct 04, 2016	37.58	37.58	36.88	37.40	3,410,935	-0.06(-0.15%)

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.