Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		39.58	39.58	39.58	0	-0.52(-1.30%)
Dec 29, 2016	40.07	40.24	39.86	40.10	21,166,084	-0.08(-0.21%)
Dec 28, 2016	40.62	40.62	40.08	40.18	24,314,894	-0.27(-0.66%)
Dec 27, 2016	40.39	40.75	40.24	40.45	19,538,600	+0.11(+0.26%)
Dec 23, 2016		40.34	40.34	40.34	0	-0.09(-0.23%)
Dec 22, 2016	40.41	40.51	40.26	40.44	22,668,348	-0.13(-0.31%)
Dec 21, 2016	40.74	40.74	40.21	40.56	29,219,178	-0.15(-0.37%)
Dec 20, 2016	40.62	40.78	40.50	40.71	25,460,608	+0.13(+0.33%)
Dec 19, 2016	40.42	40.76	40.18	40.58	25,298,922	+0.13(+0.33%)
Dec 16, 2016	40.87	40.91	40.36	40.45	52,036,976	-0.29(-0.71%)
Dec 15, 2016	40.82	41.10	40.55	40.74	35,434,604	-0.11(-0.27%)
Dec 14, 2016	40.75	41.17	40.59	40.85	36,000,472	+0.13(+0.31%)
Dec 13, 2016	40.57	41.17	40.55	40.72	42,138,468	+0.37(+0.92%)
Dec 12, 2016	40.19	40.52	40.18	40.35	32,609,404	-0.08(-0.19%)
Dec 09, 2016	39.92	40.45	39.86	40.43	38,132,976	+0.71(+1.80%)
Dec 08, 2016	39.60	39.90	39.35	39.71	32,279,386	+0.18(+0.47%)
Dec 07, 2016	38.95	39.55	38.63	39.53	40,616,284	+0.76(+1.97%)
Dec 06, 2016	38.96	39.22	38.62	38.76	34,705,388	-0.10(-0.26%)
Dec 05, 2016	38.46	38.96	38.30	38.87	33,793,920	+0.69(+1.80%)
Dec 02, 2016	38.05	38.48	37.91	38.18	34,416,376	+0.01(+0.02%)
Dec 01, 2016	38.88	38.89	37.62	38.17	57,392,576	-0.58(-1.49%)
Nov 30, 2016	39.41	39.53	38.61	38.75	45,554,444	-0.68(-1.72%)
Nov 29, 2016	39.37	39.78	39.22	39.43	31,271,610	+0.18(+0.46%)
Nov 28, 2016	38.87	39.94	38.86	39.24	51,476,992	+0.28(+0.71%)
Nov 25, 2016	39.09	39.10	38.86	38.97	12,285,064	+0.06(+0.16%)
Nov 23, 2016		38.91	38.91	38.91	0	-0.30(-0.76%)
Nov 22, 2016	39.40	39.64	39.14	39.20	27,894,538	+0.01(+0.03%)
Nov 21, 2016	38.86	39.28	38.78	39.20	32,642,142	+0.44(+1.14%)
Nov 18, 2016	39.31	39.52	38.72	38.75	36,166,740	-0.51(-1.30%)
Nov 17, 2016	39.08	39.40	38.95	39.26	30,691,144	+0.31(+0.79%)
Nov 16, 2016	38.48	39.13	38.27	38.95	35,993,424	+0.24(+0.62%)
Nov 15, 2016	38.23	38.97	38.22	38.71	58,933,520	+1.10(+2.91%)
Nov 14, 2016	38.54	38.54	37.14	37.62	73,740,200	-0.93(-2.40%)
Nov 11, 2016	38.80	38.82	38.23	38.54	71,935,288	-0.43(-1.09%)
Nov 10, 2016	40.45	40.46	38.53	38.97	118,267,624	-1.26(-3.14%)
Nov 09, 2016	40.05	40.54	39.57	40.23	61,985,240	-0.32(-0.79%)
Nov 08, 2016	40.06	40.76	39.94	40.55	35,282,388	+0.50(+1.24%)
Nov 07, 2016	39.70	40.20	39.60	40.06	39,782,128	+1.05(+2.68%)
Nov 04, 2016	38.52	39.38	38.51	39.01	39,457,296	-0.05(-0.14%)
Nov 03, 2016	39.18	39.45	38.89	39.06	43,553,248	-0.31(-0.79%)
Nov 02, 2016	40.29	40.29	39.20	39.38	46,952,808	-0.85(-2.12%)
Nov 01, 2016	40.50	40.65	39.87	40.23	47,169,676	-0.22(-0.55%)
Oct 31, 2016	41.07	41.08	40.35	40.45	44,883,896	-0.48(-1.18%)
Oct 28, 2016	41.45	41.90	40.80	40.93	87,197,640	+0.11(+0.27%)
Oct 27, 2016	41.10	41.28	40.68	40.82	59,507,120	-0.24(-0.58%)
Oct 26, 2016	41.31	41.34	40.77	41.06	35,923,804	-0.32(-0.78%)
Oct 25, 2016	41.88	41.88	41.22	41.38	37,853,636	-0.36(-0.86%)
Oct 24, 2016	41.46	41.85	41.40	41.74	28,980,964	+0.58(+1.42%)
Oct 21, 2016	40.95	41.17	40.87	41.16	32,353,370	+0.12(+0.30%)
Oct 20, 2016	41.33	41.38	40.98	41.03	27,898,062	-0.27(-0.66%)
Oct 19, 2016	41.18	41.44	41.11	41.31	30,022,878	+0.28(+0.68%)
Oct 18, 2016	40.66	41.39	40.62	41.03	45,829,540	+0.73(+1.82%)
Oct 17, 2016	40.25	40.63	40.15	40.30	21,151,088	+0.11(+0.28%)
Oct 14, 2016	40.33	40.46	40.07	40.18	22,264,204	+0.03(+0.06%)
Oct 13, 2016	40.26	40.28	39.89	40.16	27,410,984	-0.38(-0.95%)
Oct 12, 2016	40.55	40.68	40.38	40.54	18,178,200	+0.11(+0.27%)
Oct 11, 2016	40.66	40.95	40.32	40.43	34,470,456	-0.23(-0.56%)
Oct 10, 2016	40.15	40.82	40.07	40.66	29,938,302	+0.67(+1.68%)
Oct 07, 2016	40.25	40.25	39.80	39.99	23,304,696	-0.12(-0.30%)
Oct 06, 2016	40.16	40.30	39.98	40.11	22,012,034	+0.09(+0.23%)
Oct 05, 2016	40.25	40.38	39.99	40.02	24,264,356	-0.08(-0.19%)
Oct 04, 2016	40.20	40.28	39.94	40.09	25,196,044	+0.12(+0.30%)

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.