Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		40.08	40.08	40.08	0	-0.57(-1.41%)
Dec 29, 2016	40.19	40.68	40.07	40.65	1,158,015	+0.61(+1.52%)
Dec 28, 2016	40.85	40.92	40.02	40.04	1,531,760	-0.80(-1.95%)
Dec 27, 2016	40.36	40.90	40.36	40.84	1,196,926	+0.28(+0.69%)
Dec 23, 2016		40.56	40.56	40.56	0	+0.19(+0.47%)
Dec 22, 2016	40.27	40.39	40.02	40.37	1,550,247	-0.05(-0.13%)
Dec 21, 2016	40.53	40.82	40.26	40.42	1,193,616	-0.15(-0.38%)
Dec 20, 2016	40.53	40.74	40.30	40.58	1,159,951	+0.10(+0.25%)
Dec 19, 2016	40.78	40.92	40.37	40.48	1,391,776	-0.30(-0.73%)
Dec 16, 2016	40.63	40.91	40.49	40.78	2,559,806	+0.10(+0.25%)
Dec 15, 2016	40.52	40.70	40.12	40.68	1,591,404	+0.09(+0.22%)
Dec 14, 2016	40.28	41.22	40.25	40.58	2,988,001	+0.38(+0.95%)
Dec 13, 2016	40.31	40.56	40.18	40.20	2,363,022	-0.13(-0.31%)
Dec 12, 2016	40.12	40.56	40.04	40.33	1,522,423	+0.14(+0.34%)
Dec 09, 2016	39.71	40.29	39.71	40.19	1,534,814	+0.48(+1.21%)
Dec 08, 2016	40.44	40.63	39.61	39.71	1,908,410	-0.99(-2.43%)
Dec 07, 2016	40.47	40.84	40.26	40.70	2,435,376	+0.12(+0.29%)
Dec 06, 2016	40.28	40.60	39.85	40.58	2,715,681	+0.54(+1.34%)
Dec 05, 2016	39.55	40.06	39.49	40.05	2,581,745	+0.68(+1.73%)
Dec 02, 2016	38.96	39.52	38.91	39.37	2,204,161	+0.58(+1.50%)
Dec 01, 2016	39.65	39.72	38.59	38.79	2,746,548	-0.93(-2.33%)
Nov 30, 2016	40.48	40.53	39.70	39.71	1,906,607	-0.95(-2.34%)
Nov 29, 2016	40.56	40.85	40.46	40.67	1,298,630	-0.02(-0.04%)
Nov 28, 2016	40.83	40.84	40.48	40.68	1,179,029	-0.18(-0.44%)
Nov 25, 2016	40.55	40.92	40.37	40.87	483,006	+0.36(+0.90%)
Nov 23, 2016		40.50	40.50	40.50	0	-0.18(-0.45%)
Nov 22, 2016	40.83	41.08	40.62	40.68	1,796,882	+0.04(+0.09%)
Nov 21, 2016	40.62	40.78	40.38	40.65	1,341,234	+0.03(+0.07%)
Nov 18, 2016	40.20	40.78	40.17	40.62	2,180,882	+0.33(+0.81%)
Nov 17, 2016	40.37	40.57	40.21	40.29	2,057,158	-0.16(-0.40%)
Nov 16, 2016	40.49	41.35	40.21	40.46	3,039,321	+0.04(+0.09%)
Nov 15, 2016	40.00	40.64	39.92	40.42	3,676,207	+0.59(+1.48%)
Nov 14, 2016	39.34	40.11	39.18	39.83	3,436,111	+0.35(+0.89%)
Nov 11, 2016	38.83	39.58	38.75	39.48	2,451,434	+0.29(+0.74%)
Nov 10, 2016	41.02	41.04	39.02	39.19	5,529,099	-1.94(-4.72%)
Nov 09, 2016	40.66	41.31	40.09	41.13	3,026,466	-0.27(-0.65%)
Nov 08, 2016	40.09	41.55	40.09	41.40	3,673,502	+1.27(+3.17%)
Nov 07, 2016	39.74	40.17	39.74	40.13	2,063,918	+0.59(+1.48%)
Nov 04, 2016	39.90	40.50	39.52	39.54	3,944,858	-0.31(-0.77%)
Nov 03, 2016	40.65	41.21	39.16	39.85	7,288,636	-2.83(-6.62%)
Nov 02, 2016	42.88	43.02	42.50	42.68	1,972,448	-0.31(-0.71%)
Nov 01, 2016	43.50	43.65	42.79	42.99	2,244,937	-0.61(-1.39%)
Oct 31, 2016	43.58	43.73	43.35	43.59	1,293,673	+0.02(+0.04%)
Oct 28, 2016	43.19	43.64	43.12	43.57	1,223,685	+0.46(+1.07%)
Oct 27, 2016	43.25	43.39	42.76	43.11	1,421,208	-0.09(-0.21%)
Oct 26, 2016	43.36	43.45	43.08	43.20	843,553	-0.25(-0.58%)
Oct 25, 2016	42.90	43.67	42.88	43.45	2,054,429	+0.70(+1.65%)
Oct 24, 2016	42.90	43.03	42.62	42.75	1,350,420	-0.16(-0.38%)
Oct 21, 2016	42.85	43.02	42.56	42.91	1,123,891	+0.02(+0.04%)
Oct 20, 2016	43.09	43.16	42.74	42.89	1,484,670	-0.23(-0.52%)
Oct 19, 2016	43.51	43.51	43.08	43.12	1,413,606	-0.42(-0.95%)
Oct 18, 2016	43.76	43.99	43.52	43.54	1,766,189	-0.07(-0.17%)
Oct 17, 2016	43.33	43.64	43.17	43.61	1,948,602	+0.33(+0.75%)
Oct 14, 2016	43.16	43.46	43.03	43.28	1,256,959	+0.13(+0.29%)
Oct 13, 2016	42.99	43.52	42.89	43.16	2,308,432	-0.05(-0.13%)
Oct 12, 2016	42.39	43.47	42.39	43.21	2,699,931	+0.79(+1.85%)
Oct 11, 2016	42.43	42.47	42.13	42.43	1,910,214	-0.04(-0.09%)
Oct 10, 2016	42.56	42.83	42.24	42.46	1,652,675	+0.08(+0.19%)
Oct 07, 2016	42.36	42.70	42.06	42.38	2,583,236	+0.46(+1.10%)
Oct 06, 2016	41.72	42.17	41.65	41.92	1,686,955	+0.14(+0.32%)
Oct 05, 2016	41.77	41.94	41.58	41.78	5,413,684	+0.02(+0.04%)
Oct 04, 2016	42.64	42.64	41.62	41.77	2,273,368	-0.69(-1.62%)

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.