Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		39.96	39.96	39.96	0	+0.85(+2.17%)
Dec 29, 2016	38.26	39.47	38.26	39.11	2,007,348	+0.79(+2.06%)
Dec 28, 2016	37.94	38.37	37.18	38.32	1,215,565	+0.56(+1.48%)
Dec 27, 2016	37.15	38.08	37.00	37.76	772,723	+0.61(+1.64%)
Dec 23, 2016		37.15	37.15	37.15	0	-0.88(-2.31%)
Dec 22, 2016	40.12	40.34	37.98	38.03	2,101,307	-2.38(-5.89%)
Dec 21, 2016	40.65	40.65	40.12	40.41	453,580	-0.20(-0.49%)
Dec 20, 2016	40.54	41.07	40.13	40.61	569,520	+0.24(+0.59%)
Dec 19, 2016	39.54	40.45	39.50	40.37	796,905	+0.83(+2.10%)
Dec 16, 2016	40.20	40.36	39.35	39.54	1,718,463	-0.56(-1.40%)
Dec 15, 2016	40.64	40.86	39.85	40.10	1,012,801	-0.54(-1.33%)
Dec 14, 2016	41.80	41.83	40.15	40.64	1,145,757	-0.84(-2.03%)
Dec 13, 2016	41.61	42.20	41.32	41.48	854,795	-0.15(-0.36%)
Dec 12, 2016	42.41	42.78	41.25	41.63	1,088,115	-1.05(-2.46%)
Dec 09, 2016	43.05	43.05	41.98	42.68	1,472,731	-0.46(-1.07%)
Dec 08, 2016	43.79	44.02	42.88	43.14	905,102	-0.70(-1.60%)
Dec 07, 2016	43.37	44.08	42.67	43.84	892,518	+0.72(+1.67%)
Dec 06, 2016	42.11	43.29	41.62	43.12	1,117,979	+0.94(+2.23%)
Dec 05, 2016	44.07	44.07	41.55	42.18	2,222,174	-1.64(-3.74%)
Dec 02, 2016	44.45	45.32	42.94	43.82	4,598,958	+3.94(+9.88%)
Dec 01, 2016	38.99	40.15	37.95	39.88	2,633,510	+0.52(+1.32%)
Nov 30, 2016	39.93	39.99	39.13	39.36	1,149,846	-0.53(-1.33%)
Nov 29, 2016	40.09	40.88	39.70	39.89	1,408,568	-0.37(-0.92%)
Nov 28, 2016	41.71	42.00	40.07	40.26	1,303,828	-2.07(-4.89%)
Nov 25, 2016	43.28	43.44	42.13	42.33	516,122	-0.77(-1.79%)
Nov 23, 2016		43.10	43.10	43.10	0	+0.54(+1.27%)
Nov 22, 2016	41.20	42.67	40.85	42.56	1,644,815	+2.03(+5.01%)
Nov 21, 2016	39.98	40.78	39.78	40.53	1,195,877	+0.58(+1.45%)
Nov 18, 2016	40.49	40.55	39.40	39.95	1,010,086	-0.58(-1.43%)
Nov 17, 2016	40.25	40.89	39.89	40.53	894,110	+0.17(+0.42%)
Nov 16, 2016	40.51	41.10	40.01	40.36	577,466	-0.15(-0.37%)
Nov 15, 2016	41.25	41.60	39.70	40.51	961,141	-0.71(-1.72%)
Nov 14, 2016	40.83	42.57	40.53	41.22	2,083,579	+0.70(+1.73%)
Nov 11, 2016	39.43	40.66	39.19	40.52	1,070,520	+1.00(+2.53%)
Nov 10, 2016	38.25	39.86	38.25	39.52	1,546,920	+1.60(+4.22%)
Nov 09, 2016	36.43	37.98	35.85	37.92	1,017,037	+0.70(+1.88%)
Nov 08, 2016	37.00	37.49	36.35	37.22	664,231	+0.31(+0.84%)
Nov 07, 2016	36.22	37.12	36.22	36.91	1,024,172	+1.37(+3.85%)
Nov 04, 2016	35.23	36.20	35.03	35.54	883,570	+0.24(+0.68%)
Nov 03, 2016	35.64	36.22	35.14	35.30	1,242,818	-0.64(-1.78%)
Nov 02, 2016	36.11	36.45	35.75	35.94	795,360	-0.32(-0.88%)
Nov 01, 2016	37.42	37.49	35.72	36.26	1,434,956	-1.32(-3.51%)
Oct 31, 2016	37.39	37.69	37.06	37.58	826,081	+0.29(+0.78%)
Oct 28, 2016	36.26	37.46	36.21	37.29	751,832	+0.96(+2.64%)
Oct 27, 2016	37.24	37.29	36.02	36.33	929,611	-0.99(-2.65%)
Oct 26, 2016	38.05	38.40	36.98	37.32	1,552,424	-0.16(-0.43%)
Oct 25, 2016	37.14	37.62	36.86	37.48	844,148	-0.02(-0.05%)
Oct 24, 2016	36.75	37.66	36.27	37.50	1,492,400	+0.31(+0.83%)
Oct 21, 2016	37.63	37.79	37.14	37.19	535,597	-0.56(-1.48%)
Oct 20, 2016	37.83	38.11	37.42	37.75	1,001,353	+0.19(+0.51%)
Oct 19, 2016	36.60	37.86	36.05	37.56	1,735,281	+1.18(+3.24%)
Oct 18, 2016	36.31	36.64	35.22	36.38	2,823,316	+0.27(+0.75%)
Oct 17, 2016	37.20	37.30	35.99	36.11	1,382,153	-1.26(-3.37%)
Oct 14, 2016	38.13	38.47	37.27	37.37	1,010,894	-0.73(-1.92%)
Oct 13, 2016	38.92	39.30	37.95	38.10	945,158	-0.79(-2.03%)
Oct 12, 2016	39.11	39.17	38.82	38.89	801,488	-0.11(-0.28%)
Oct 11, 2016	39.88	40.08	38.77	39.00	1,426,887	-0.51(-1.29%)
Oct 10, 2016	40.56	41.05	39.44	39.51	862,115	-1.01(-2.49%)
Oct 07, 2016	40.00	40.83	39.77	40.52	1,098,970	+0.55(+1.38%)
Oct 06, 2016	39.33	40.03	38.89	39.97	831,910	+0.37(+0.93%)
Oct 05, 2016	39.51	40.57	39.43	39.60	1,023,769	+0.29(+0.74%)
Oct 04, 2016	39.60	39.79	38.69	39.31	793,331	-0.29(-0.73%)

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.