Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.62	34.62	34.62	0	-0.48(-1.36%)
Dec 29, 2016	34.87	35.26	34.73	35.09	2,483,637	+0.18(+0.50%)
Dec 28, 2016	35.09	35.37	34.72	34.92	3,711,031	+0.01(+0.02%)
Dec 27, 2016	35.06	35.44	34.74	34.91	4,021,215	-0.04(-0.12%)
Dec 23, 2016		34.95	34.95	34.95	0	-0.06(-0.16%)
Dec 22, 2016	36.84	36.87	34.89	35.01	7,172,422	-1.83(-4.97%)
Dec 21, 2016	37.62	37.70	36.81	36.84	3,064,796	-0.72(-1.92%)
Dec 20, 2016	36.78	38.16	36.54	37.56	5,820,378	+1.05(+2.88%)
Dec 19, 2016	35.91	36.94	35.91	36.51	5,527,664	+0.66(+1.84%)
Dec 16, 2016	38.66	38.69	35.68	35.85	12,147,924	-3.11(-7.97%)
Dec 15, 2016	38.80	39.19	38.56	38.96	4,176,389	+0.04(+0.11%)
Dec 14, 2016	38.78	39.23	38.28	38.91	4,614,124	+0.14(+0.36%)
Dec 13, 2016	38.92	39.23	38.49	38.77	5,084,442	-0.22(-0.58%)
Dec 12, 2016	40.00	40.14	38.84	39.00	5,230,895	-1.31(-3.25%)
Dec 09, 2016	41.71	41.71	39.97	40.31	5,946,980	-1.35(-3.25%)
Dec 08, 2016	40.63	41.83	40.53	41.66	7,579,456	+1.13(+2.78%)
Dec 07, 2016	38.59	40.74	38.58	40.53	6,778,616	+1.98(+5.13%)
Dec 06, 2016	38.30	39.12	37.93	38.56	6,387,341	+0.34(+0.90%)
Dec 05, 2016	38.36	39.24	38.03	38.21	6,661,128	-0.15(-0.38%)
Dec 02, 2016	38.17	38.99	37.76	38.36	3,969,200	+0.21(+0.55%)
Dec 01, 2016	37.17	38.81	36.91	38.15	6,087,759	+0.76(+2.03%)
Nov 30, 2016	37.45	37.81	36.76	37.39	6,367,448	-0.22(-0.57%)
Nov 29, 2016	37.86	38.15	37.19	37.61	5,797,147	+0.06(+0.17%)
Nov 28, 2016	37.98	38.17	37.10	37.55	4,983,818	-0.53(-1.39%)
Nov 25, 2016	38.72	38.83	38.01	38.08	2,159,732	-0.50(-1.30%)
Nov 23, 2016		38.58	38.58	38.58	0	-0.09(-0.23%)
Nov 22, 2016	38.28	39.04	38.21	38.67	4,469,015	+0.76(+2.02%)
Nov 21, 2016	37.93	38.26	37.51	37.90	4,264,159	-0.01(-0.02%)
Nov 18, 2016	37.81	38.52	37.51	37.91	5,066,228	+0.04(+0.11%)
Nov 17, 2016	37.29	37.95	36.36	37.87	5,422,912	+0.51(+1.36%)
Nov 16, 2016	36.71	37.51	36.53	37.36	4,673,058	+0.64(+1.74%)
Nov 15, 2016	37.01	37.46	36.19	36.72	6,978,203	-0.65(-1.73%)
Nov 14, 2016	37.35	39.78	37.32	37.37	14,346,450	+0.40(+1.07%)
Nov 11, 2016	35.41	37.42	35.11	36.97	15,360,212	+1.56(+4.41%)
Nov 10, 2016	34.17	36.76	34.07	35.41	26,741,284	+3.66(+11.53%)
Nov 09, 2016	30.00	32.13	29.87	31.75	9,584,349	+1.20(+3.93%)
Nov 08, 2016	30.50	30.88	29.99	30.55	4,944,524	+0.09(+0.30%)
Nov 07, 2016	30.15	30.51	30.03	30.45	4,597,801	+0.71(+2.38%)
Nov 04, 2016	29.72	30.29	29.26	29.75	3,911,712	+0.09(+0.30%)
Nov 03, 2016	30.18	30.58	29.61	29.66	4,510,720	-0.32(-1.07%)
Nov 02, 2016	29.70	30.06	29.28	29.98	5,387,730	-0.38(-1.24%)
Nov 01, 2016	30.36	30.76	30.06	30.35	3,148,553	-0.04(-0.14%)
Oct 31, 2016	30.75	30.91	30.25	30.39	2,906,120	-0.26(-0.84%)
Oct 28, 2016	30.34	30.91	30.23	30.65	3,186,809	+0.29(+0.96%)
Oct 27, 2016	30.50	30.75	30.11	30.36	4,192,023	-0.03(-0.11%)
Oct 26, 2016	30.16	30.93	30.09	30.39	2,820,625	+0.17(+0.55%)
Oct 25, 2016	30.57	30.61	29.89	30.23	4,431,529	-0.65(-2.09%)
Oct 24, 2016	31.41	31.60	30.64	30.87	3,935,651	-0.42(-1.35%)
Oct 21, 2016	30.43	31.46	30.36	31.30	5,397,535	+0.72(+2.34%)
Oct 20, 2016	30.38	31.00	30.36	30.58	4,305,426	+0.13(+0.43%)
Oct 19, 2016	29.66	30.46	29.44	30.45	3,931,888	+0.55(+1.84%)
Oct 18, 2016	30.27	30.39	29.71	29.90	4,061,413	-0.12(-0.42%)
Oct 17, 2016	30.37	30.81	29.84	30.02	4,099,914	-0.32(-1.05%)
Oct 14, 2016	30.38	30.63	29.95	30.34	8,430,688	-1.00(-3.19%)
Oct 13, 2016	31.69	31.69	30.87	31.34	3,362,039	-0.59(-1.85%)
Oct 12, 2016	31.89	32.26	31.84	31.93	4,103,313	+0.05(+0.15%)
Oct 11, 2016	32.06	32.21	31.79	31.89	3,416,001	-0.17(-0.54%)
Oct 10, 2016	32.12	32.28	31.75	32.06	4,881,329	+0.01(+0.04%)
Oct 07, 2016	31.40	32.21	31.33	32.05	8,257,613	+0.81(+2.58%)
Oct 06, 2016	30.75	31.39	30.59	31.24	4,187,728	+0.44(+1.44%)
Oct 05, 2016	30.27	31.10	30.25	30.80	4,019,208	+0.74(+2.47%)
Oct 04, 2016	29.84	30.25	29.73	30.05	3,558,646	+0.27(+0.91%)

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.