Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.58	35.58	35.58	0	-0.01(-0.03%)
Dec 29, 2016	36.10	36.39	35.48	35.59	849,229	-0.53(-1.46%)
Dec 28, 2016	37.10	37.10	36.02	36.12	649,040	-0.80(-2.17%)
Dec 27, 2016	36.91	36.98	36.63	36.92	313,884	+0.10(+0.27%)
Dec 23, 2016		36.82	36.82	36.82	0	-0.08(-0.21%)
Dec 22, 2016	36.83	37.15	36.69	36.90	752,293	-0.05(-0.13%)
Dec 21, 2016	37.07	37.19	36.75	36.95	816,165	-0.13(-0.34%)
Dec 20, 2016	37.29	37.46	36.90	37.07	1,327,765	-0.06(-0.16%)
Dec 19, 2016	36.71	37.53	36.58	37.13	1,013,364	+0.03(+0.08%)
Dec 16, 2016	37.41	37.63	37.03	37.10	1,858,018	-0.23(-0.63%)
Dec 15, 2016	37.26	37.84	36.82	37.34	1,213,751	+0.05(+0.13%)
Dec 14, 2016	38.09	38.16	37.22	37.29	1,675,210	-0.81(-2.13%)
Dec 13, 2016	39.25	39.36	37.94	38.10	1,302,269	-0.61(-1.57%)
Dec 12, 2016	39.26	39.84	38.64	38.71	1,116,793	-0.55(-1.40%)
Dec 09, 2016	39.24	39.30	38.61	39.26	1,037,219	-0.01(-0.02%)
Dec 08, 2016	38.37	39.68	38.21	39.27	2,269,497	+1.11(+2.90%)
Dec 07, 2016	37.81	38.21	37.51	38.16	1,502,305	+0.70(+1.88%)
Dec 06, 2016	36.41	37.75	36.41	37.46	2,048,482	+0.94(+2.57%)
Dec 05, 2016	36.45	36.63	36.28	36.52	1,841,774	+0.37(+1.03%)
Dec 02, 2016	35.95	36.16	35.32	36.15	991,869	+0.26(+0.74%)
Dec 01, 2016	35.92	36.44	35.74	35.88	1,502,759	+0.31(+0.88%)
Nov 30, 2016	35.81	36.39	35.42	35.57	2,386,131	+0.13(+0.36%)
Nov 29, 2016	36.04	36.40	35.36	35.44	2,507,333	-0.73(-2.03%)
Nov 28, 2016	36.83	36.93	35.93	36.17	1,601,622	-0.68(-1.86%)
Nov 25, 2016	36.93	36.99	36.66	36.86	542,451	+0.07(+0.19%)
Nov 23, 2016		36.79	36.79	36.79	0	+0.46(+1.27%)
Nov 22, 2016	36.22	36.84	36.08	36.33	2,828,249	+0.11(+0.30%)
Nov 21, 2016	36.18	36.46	35.66	36.22	2,012,017	+0.31(+0.87%)
Nov 18, 2016	36.34	36.81	35.84	35.91	2,628,984	-0.50(-1.37%)
Nov 17, 2016	36.73	37.02	36.28	36.41	2,327,865	-0.31(-0.85%)
Nov 16, 2016	36.26	36.91	36.01	36.72	3,324,030	-0.14(-0.37%)
Nov 15, 2016	35.46	37.15	35.33	36.86	4,639,811	+0.70(+1.95%)
Nov 14, 2016	31.25	36.39	29.79	36.16	9,491,896	+4.63(+14.68%)
Nov 11, 2016	31.38	31.58	30.95	31.53	2,583,469	+0.01(+0.03%)
Nov 10, 2016	31.16	32.50	31.14	31.52	3,017,907	+0.81(+2.65%)
Nov 09, 2016	29.30	31.42	28.95	30.70	4,464,664	+3.43(+12.59%)
Nov 08, 2016	26.84	27.58	26.53	27.27	1,040,827	+0.41(+1.53%)
Nov 07, 2016	26.99	27.09	26.68	26.86	633,737	+0.52(+1.97%)
Nov 04, 2016	26.51	26.78	26.08	26.34	624,208	-0.31(-1.17%)
Nov 03, 2016	26.61	26.73	26.15	26.65	805,818	+0.13(+0.48%)
Nov 02, 2016	26.71	27.15	26.47	26.53	634,682	-0.30(-1.13%)
Nov 01, 2016	27.48	27.48	26.61	26.83	882,767	-0.42(-1.54%)
Oct 31, 2016	27.35	27.39	27.06	27.25	1,120,666	-0.03(-0.11%)
Oct 28, 2016	26.81	27.65	26.81	27.28	843,649	+0.50(+1.86%)
Oct 27, 2016	27.01	27.07	26.59	26.78	1,091,965	-0.13(-0.47%)
Oct 26, 2016	26.24	27.11	26.18	26.91	1,325,140	+0.45(+1.70%)
Oct 25, 2016	26.62	26.62	25.89	26.46	1,414,072	-0.18(-0.66%)
Oct 24, 2016	26.78	26.98	26.49	26.63	1,108,886	+0.23(+0.85%)
Oct 21, 2016	26.42	26.73	25.99	26.41	2,266,138	-0.27(-1.03%)
Oct 20, 2016	27.06	27.27	26.67	26.68	1,306,465	-0.58(-2.12%)
Oct 19, 2016	27.43	27.44	26.97	27.26	576,973	-0.08(-0.29%)
Oct 18, 2016	27.69	27.73	27.33	27.34	908,622	+0.10(+0.36%)
Oct 17, 2016	27.39	27.45	26.90	27.24	1,017,031	+0.23(+0.83%)
Oct 14, 2016	27.46	27.50	26.96	27.02	674,948	-0.22(-0.79%)
Oct 13, 2016	26.91	27.34	26.74	27.23	797,631	-0.05(-0.18%)
Oct 12, 2016	27.20	27.40	26.93	27.28	2,430,536	+0.06(+0.22%)
Oct 11, 2016	27.97	28.08	27.22	27.22	1,422,444	-1.01(-3.57%)
Oct 10, 2016	28.12	28.68	28.23	28.23	1,088,859	+0.11(+0.38%)
Oct 07, 2016	28.59	28.69	28.11	28.12	743,778	-0.55(-1.91%)
Oct 06, 2016	28.79	28.80	28.36	28.67	1,110,397	-0.25(-0.88%)
Oct 05, 2016	28.84	29.03	28.73	28.92	871,684	+0.41(+1.44%)
Oct 04, 2016	29.16	29.35	28.48	28.51	1,008,944	-0.56(-1.92%)

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.