Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		38.55	38.55	38.55	0	-0.55(-1.40%)
Dec 29, 2016	39.12	39.25	38.90	39.09	14,898,094	-0.11(-0.29%)
Dec 28, 2016	39.64	39.67	39.12	39.21	23,101,538	-0.32(-0.82%)
Dec 27, 2016	39.49	39.85	39.34	39.53	15,801,020	+0.08(+0.21%)
Dec 23, 2016		39.45	39.45	39.45	0	-0.07(-0.17%)
Dec 22, 2016	39.57	39.62	39.38	39.52	19,465,266	-0.16(-0.42%)
Dec 21, 2016	39.75	39.79	39.31	39.68	24,252,826	-0.09(-0.23%)
Dec 20, 2016	39.79	39.89	39.62	39.78	19,040,822	+0.11(+0.28%)
Dec 19, 2016	39.47	39.84	39.27	39.66	24,667,398	+0.17(+0.43%)
Dec 16, 2016	39.97	40.00	39.48	39.50	48,931,536	-0.35(-0.88%)
Dec 15, 2016	39.82	40.10	39.60	39.85	32,558,368	+0.04(+0.10%)
Dec 14, 2016	39.82	40.15	39.66	39.81	34,111,372	+0.05(+0.12%)
Dec 13, 2016	39.65	40.17	39.62	39.76	42,505,632	+0.34(+0.87%)
Dec 12, 2016	39.21	39.52	39.17	39.42	42,121,356	-0.00(-0.00%)
Dec 09, 2016	38.96	39.43	38.91	39.42	36,479,744	+0.64(+1.66%)
Dec 08, 2016	38.58	38.86	38.32	38.78	29,786,456	+0.26(+0.68%)
Dec 07, 2016	38.01	38.52	37.75	38.52	35,244,880	+0.60(+1.59%)
Dec 06, 2016	38.19	38.40	37.82	37.91	33,845,772	-0.17(-0.45%)
Dec 05, 2016	37.84	38.15	37.60	38.08	27,911,466	+0.60(+1.60%)
Dec 02, 2016	37.19	37.66	37.11	37.48	29,082,736	+0.13(+0.34%)
Dec 01, 2016	37.83	37.95	36.81	37.35	60,419,276	-0.51(-1.33%)
Nov 30, 2016	38.46	38.61	37.70	37.86	47,896,520	-0.64(-1.66%)
Nov 29, 2016	38.53	38.88	38.37	38.50	32,367,950	+0.13(+0.34%)
Nov 28, 2016	37.96	38.93	37.95	38.37	43,654,280	+0.33(+0.86%)
Nov 25, 2016	38.17	38.21	37.98	38.04	11,761,789	+0.03(+0.09%)
Nov 23, 2016		38.01	38.01	38.01	0	-0.36(-0.95%)
Nov 22, 2016	38.59	38.80	38.31	38.37	31,889,186	-0.05(-0.12%)
Nov 21, 2016	38.09	38.44	37.99	38.42	26,615,392	+0.43(+1.14%)
Nov 18, 2016	38.52	38.71	37.96	37.98	30,978,112	-0.53(-1.39%)
Nov 17, 2016	38.30	38.59	38.17	38.52	26,060,842	+0.34(+0.88%)
Nov 16, 2016	37.72	38.27	37.48	38.18	29,482,350	+0.30(+0.79%)
Nov 15, 2016	37.31	38.18	37.31	37.88	47,567,628	+1.12(+3.04%)
Nov 14, 2016	37.74	37.85	36.34	36.76	72,998,352	-0.90(-2.38%)
Nov 11, 2016	37.78	38.00	37.48	37.66	48,691,644	-0.43(-1.12%)
Nov 10, 2016	39.51	39.51	37.57	38.08	94,866,768	-1.14(-2.90%)
Nov 09, 2016	38.95	39.52	38.54	39.22	52,181,332	-0.26(-0.66%)
Nov 08, 2016	39.13	39.74	38.97	39.48	27,335,590	+0.40(+1.02%)
Nov 07, 2016	38.68	39.21	38.58	39.08	31,524,732	+1.02(+2.69%)
Nov 04, 2016	37.49	38.47	37.49	38.06	42,744,824	-0.01(-0.01%)
Nov 03, 2016	38.32	38.45	37.91	38.06	38,905,560	-0.33(-0.85%)
Nov 02, 2016	38.87	39.04	38.13	38.39	38,384,428	-0.74(-1.90%)
Nov 01, 2016	39.10	39.43	38.73	39.14	48,180,884	-0.05(-0.12%)
Oct 31, 2016	39.73	39.80	39.16	39.18	48,591,592	-0.54(-1.36%)
Oct 28, 2016	40.37	40.73	39.63	39.72	85,495,216	+0.00(+0.00%)
Oct 27, 2016	40.00	40.13	39.53	39.72	55,017,016	-0.19(-0.47%)
Oct 26, 2016	40.27	40.30	39.77	39.91	32,983,430	-0.43(-1.06%)
Oct 25, 2016	40.79	40.79	40.21	40.34	31,559,632	-0.27(-0.67%)
Oct 24, 2016	40.20	40.71	40.20	40.61	33,985,668	+0.69(+1.72%)
Oct 21, 2016	39.70	39.93	39.65	39.92	25,352,436	+0.12(+0.30%)
Oct 20, 2016	40.12	40.15	39.76	39.80	35,185,512	-0.23(-0.57%)
Oct 19, 2016	39.90	40.19	39.84	40.03	35,334,224	+0.31(+0.79%)
Oct 18, 2016	39.35	40.03	39.23	39.72	41,171,836	+0.76(+1.96%)
Oct 17, 2016	38.95	39.25	38.83	38.95	21,881,912	+0.07(+0.18%)
Oct 14, 2016	39.04	39.15	38.76	38.88	17,069,142	+0.02(+0.04%)
Oct 13, 2016	39.02	39.02	38.61	38.87	27,336,412	-0.40(-1.01%)
Oct 12, 2016	39.14	39.36	39.06	39.26	18,769,094	+0.15(+0.39%)
Oct 11, 2016	39.29	39.57	38.98	39.11	27,480,456	-0.14(-0.37%)
Oct 10, 2016	38.84	39.42	38.75	39.25	23,524,600	+0.54(+1.40%)
Oct 07, 2016	38.94	38.94	38.49	38.71	18,684,398	-0.09(-0.23%)
Oct 06, 2016	38.91	38.98	38.73	38.80	21,436,806	+0.02(+0.05%)
Oct 05, 2016	38.92	39.06	38.74	38.78	29,217,370	+0.00(+0.01%)
Oct 04, 2016	38.76	38.89	38.60	38.78	24,053,340	+0.19(+0.50%)

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.