Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		40.04	40.04	40.04	0	-0.15(-0.37%)
Dec 29, 2016	40.15	40.28	40.06	40.19	1,117,217	+0.06(+0.16%)
Dec 28, 2016	40.62	40.62	40.10	40.13	1,046,520	-0.43(-1.06%)
Dec 27, 2016	40.46	40.62	40.46	40.56	715,476	+0.14(+0.34%)
Dec 23, 2016		40.42	40.42	40.42	0	+0.10(+0.25%)
Dec 22, 2016	40.48	40.50	40.23	40.32	1,014,308	-0.18(-0.44%)
Dec 21, 2016	40.65	40.67	40.50	40.50	988,091	-0.12(-0.30%)
Dec 20, 2016	40.57	40.68	40.52	40.62	1,131,593	+0.18(+0.45%)
Dec 19, 2016	40.40	40.53	40.33	40.44	1,025,131	+0.11(+0.27%)
Dec 16, 2016	40.43	40.56	40.24	40.33	1,525,324	-0.06(-0.15%)
Dec 15, 2016	40.31	40.58	40.16	40.39	4,782,676	+0.16(+0.39%)
Dec 14, 2016	40.65	40.74	40.19	40.23	1,383,278	-0.48(-1.18%)
Dec 13, 2016	40.72	40.82	40.56	40.72	1,303,393	+0.13(+0.33%)
Dec 12, 2016	40.76	40.86	40.47	40.58	904,909	-0.22(-0.53%)
Dec 09, 2016	40.84	40.94	40.68	40.80	1,431,262	-0.02(-0.04%)
Dec 08, 2016	40.67	40.91	40.53	40.81	1,622,509	+0.23(+0.58%)
Dec 07, 2016	40.05	40.61	40.03	40.58	1,181,437	+0.54(+1.36%)
Dec 06, 2016	39.87	40.04	39.72	40.04	1,528,819	+0.26(+0.64%)
Dec 05, 2016	39.57	39.83	39.57	39.78	1,388,624	+0.34(+0.87%)
Dec 02, 2016	39.40	39.55	39.35	39.44	1,458,212	+0.10(+0.25%)
Dec 01, 2016	39.72	39.72	39.27	39.34	997,448	-0.23(-0.59%)
Nov 30, 2016	39.84	39.85	39.57	39.57	1,457,879	-0.08(-0.19%)
Nov 29, 2016	39.58	39.76	39.50	39.64	980,602	+0.03(+0.08%)
Nov 28, 2016	39.84	39.89	39.58	39.61	895,614	-0.28(-0.71%)
Nov 25, 2016	39.86	39.90	39.79	39.90	358,344	+0.14(+0.35%)
Nov 23, 2016		39.76	39.76	39.76	0	+0.13(+0.32%)
Nov 22, 2016	39.56	39.66	39.43	39.63	1,252,426	+0.19(+0.48%)
Nov 21, 2016	39.31	39.45	39.25	39.44	1,452,524	+0.30(+0.76%)
Nov 18, 2016	39.27	39.29	39.11	39.14	881,930	-0.06(-0.16%)
Nov 17, 2016	39.04	39.24	39.01	39.21	808,285	+0.23(+0.60%)
Nov 16, 2016	39.02	39.04	38.87	38.97	666,930	-0.11(-0.29%)
Nov 15, 2016	38.86	39.10	38.80	39.09	1,167,627	+0.33(+0.86%)
Nov 14, 2016	38.56	38.80	38.48	38.75	1,109,629	+0.41(+1.07%)
Nov 11, 2016	38.18	38.38	38.05	38.34	1,153,399	+0.12(+0.31%)
Nov 10, 2016	38.32	38.54	38.00	38.22	1,022,916	+0.11(+0.30%)
Nov 09, 2016	37.29	38.24	37.29	38.11	1,595,896	+0.36(+0.94%)
Nov 08, 2016	37.48	37.85	37.40	37.75	821,470	+0.16(+0.43%)
Nov 07, 2016	37.35	37.60	37.34	37.59	2,842,397	+0.77(+2.09%)
Nov 04, 2016	36.78	37.12	36.74	36.82	890,551	+0.06(+0.15%)
Nov 03, 2016	36.93	37.03	36.73	36.77	932,420	-0.10(-0.27%)
Nov 02, 2016	37.14	37.20	36.83	36.87	1,458,993	-0.35(-0.94%)
Nov 01, 2016	37.67	37.72	37.00	37.22	1,806,201	-0.35(-0.94%)
Oct 31, 2016	37.51	37.61	37.45	37.57	832,010	+0.12(+0.33%)
Oct 28, 2016	37.41	37.70	37.33	37.45	908,898	+0.07(+0.18%)
Oct 27, 2016	37.80	37.84	37.35	37.38	1,013,392	-0.31(-0.82%)
Oct 26, 2016	37.61	37.80	37.58	37.69	826,493	-0.12(-0.32%)
Oct 25, 2016	38.01	38.01	37.78	37.81	799,691	-0.28(-0.72%)
Oct 24, 2016	38.16	38.26	38.02	38.09	588,523	+0.12(+0.30%)
Oct 21, 2016	37.80	37.98	37.69	37.97	808,348	-0.04(-0.11%)
Oct 20, 2016	38.03	38.10	37.86	38.01	1,046,034	-0.09(-0.23%)
Oct 19, 2016	37.99	38.16	37.85	38.10	547,930	+0.16(+0.42%)
Oct 18, 2016	37.99	38.05	37.84	37.94	580,244	+0.28(+0.73%)
Oct 17, 2016	37.92	37.92	37.65	37.67	903,426	-0.10(-0.28%)
Oct 14, 2016	37.98	38.13	37.77	37.77	757,475	-0.05(-0.14%)
Oct 13, 2016	37.70	37.92	37.44	37.82	1,029,825	-0.11(-0.28%)
Oct 12, 2016	37.87	38.02	37.78	37.93	693,543	+0.07(+0.18%)
Oct 11, 2016	38.35	38.38	37.71	37.86	1,454,523	-0.61(-1.59%)
Oct 10, 2016	38.48	38.65	38.44	38.47	732,264	+0.20(+0.53%)
Oct 07, 2016	38.51	38.59	38.12	38.27	683,027	-0.22(-0.57%)
Oct 06, 2016	38.41	38.52	38.27	38.49	932,865	-0.03(-0.08%)
Oct 05, 2016	38.49	38.62	38.47	38.52	674,055	+0.17(+0.44%)
Oct 04, 2016	38.66	38.66	38.19	38.35	920,053	-0.25(-0.65%)

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.