Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		39.59	39.59	39.59	0	-0.22(-0.54%)
Dec 29, 2016	39.83	40.02	39.54	39.81	22,513	+0.13(+0.32%)
Dec 28, 2016	40.12	40.12	39.65	39.68	27,601	-0.27(-0.67%)
Dec 27, 2016	40.01	40.19	39.85	39.95	17,056	+0.15(+0.38%)
Dec 23, 2016		39.80	39.80	39.80	0	+0.04(+0.11%)
Dec 22, 2016	40.12	40.12	39.50	39.75	23,134	-0.35(-0.87%)
Dec 21, 2016	40.34	40.34	40.00	40.10	13,256	+0.04(+0.09%)
Dec 20, 2016	39.86	40.18	39.80	40.07	139,815	+0.42(+1.05%)
Dec 19, 2016	40.05	40.05	39.29	39.65	318,740	+0.34(+0.86%)
Dec 16, 2016	39.77	39.77	39.31	39.31	26,684	-0.11(-0.29%)
Dec 15, 2016	39.30	39.60	38.94	39.43	45,116	+0.46(+1.19%)
Dec 14, 2016	39.17	39.40	38.81	38.96	49,725	-0.33(-0.84%)
Dec 13, 2016	39.79	39.79	39.12	39.29	38,656	-0.08(-0.19%)
Dec 12, 2016	39.99	39.99	39.23	39.37	100,008	-0.35(-0.87%)
Dec 09, 2016	39.90	39.90	39.38	39.71	29,572	+0.30(+0.77%)
Dec 08, 2016	38.69	39.52	38.66	39.41	44,769	+0.71(+1.83%)
Dec 07, 2016	38.58	38.79	38.29	38.70	56,762	+0.38(+0.98%)
Dec 06, 2016	38.21	38.40	37.79	38.32	430,817	+0.54(+1.43%)
Dec 05, 2016	37.27	37.85	37.27	37.78	300,150	+0.73(+1.98%)
Dec 02, 2016	37.44	37.44	36.94	37.05	18,101	-0.14(-0.37%)
Dec 01, 2016	36.90	37.28	36.90	37.19	51,308	+0.36(+0.97%)
Nov 30, 2016	37.46	37.46	36.81	36.83	68,755	-0.32(-0.86%)
Nov 29, 2016	37.30	37.48	37.14	37.15	45,660	+0.10(+0.26%)
Nov 28, 2016	37.60	37.60	37.05	37.05	149,757	-0.41(-1.10%)
Nov 25, 2016	37.58	37.58	37.30	37.46	33,668	+0.11(+0.29%)
Nov 23, 2016		37.36	37.36	37.36	0	+0.18(+0.48%)
Nov 22, 2016	36.70	37.18	36.64	37.18	17,914	+0.60(+1.64%)
Nov 21, 2016	36.67	36.67	36.27	36.58	30,513	+0.11(+0.30%)
Nov 18, 2016	36.21	36.52	36.09	36.47	19,065	+0.40(+1.11%)
Nov 17, 2016	35.94	36.20	35.91	36.07	27,498	+0.34(+0.96%)
Nov 16, 2016	35.59	35.86	35.59	35.73	11,691	-0.05(-0.15%)
Nov 15, 2016	35.71	35.84	35.24	35.78	15,271	+0.10(+0.29%)
Nov 14, 2016	35.81	35.91	35.40	35.68	14,842	+0.50(+1.41%)
Nov 11, 2016	33.94	35.20	33.94	35.18	2,481	+1.20(+3.53%)
Nov 10, 2016	33.31	34.08	33.31	33.98	10,822	+1.04(+3.15%)
Nov 09, 2016	31.54	32.95	31.54	32.95	25,148	+1.15(+3.61%)
Nov 08, 2016	31.64	31.90	31.64	31.80	18,224	+0.13(+0.42%)
Nov 07, 2016	31.59	31.81	31.59	31.66	2,846	+0.53(+1.70%)
Nov 04, 2016	31.08	31.30	30.99	31.13	12,376	-0.08(-0.27%)
Nov 03, 2016	31.23	31.23	31.06	31.22	2,789	+0.01(+0.04%)
Nov 02, 2016	31.21	31.21	31.14	31.20	4,010	-0.18(-0.57%)
Nov 01, 2016	31.34	31.39	31.26	31.38	2,627	-0.30(-0.94%)
Oct 31, 2016	31.71	31.74	31.50	31.68	2,611	+0.09(+0.30%)
Oct 28, 2016	31.71	31.81	31.59	31.59	901	-0.18(-0.58%)
Oct 27, 2016	31.95	32.00	31.70	31.77	3,591	-0.23(-0.73%)
Oct 26, 2016	32.07	32.07	31.95	32.00	10,250	-0.10(-0.31%)
Oct 25, 2016	32.26	32.28	32.05	32.10	6,371	-0.11(-0.33%)
Oct 24, 2016	32.41	32.41	32.21	32.21	3,300	+0.18(+0.56%)
Oct 21, 2016	31.94	32.09	31.94	32.03	4,148	-0.11(-0.33%)
Oct 20, 2016	31.99	32.14	31.99	32.14	4,033	-0.12(-0.36%)
Oct 19, 2016	31.95	32.28	31.95	32.25	3,841	+0.19(+0.60%)
Oct 18, 2016	32.12	32.19	31.93	32.06	2,909	+0.16(+0.52%)
Oct 17, 2016	31.99	31.99	31.82	31.90	3,487	-0.03(-0.08%)
Oct 14, 2016	31.89	31.92	31.89	31.92	1,935	+0.00(+0.01%)
Oct 13, 2016	31.89	31.92	31.81	31.92	2,630	-0.39(-1.20%)
Oct 12, 2016	32.11	32.31	32.10	32.31	5,516	+0.21(+0.64%)
Oct 11, 2016	32.10	32.10	32.10	32.10	1,680	-0.40(-1.24%)
Oct 10, 2016	32.42	32.55	32.42	32.50	5,829	+0.28(+0.87%)
Oct 07, 2016	32.34	32.44	32.17	32.22	10,714	-0.18(-0.54%)
Oct 06, 2016	32.31	32.45	32.31	32.40	1,307	-0.11(-0.35%)
Oct 05, 2016	32.30	32.63	32.30	32.51	2,985	+0.26(+0.80%)
Oct 04, 2016	32.39	32.47	32.22	32.25	35,089	-0.14(-0.42%)

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.