Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		40.12	40.12	40.12	0	+0.04(+0.10%)
Dec 29, 2016	39.89	40.34	39.89	40.08	1,383,985	+0.19(+0.48%)
Dec 28, 2016	40.29	40.29	39.77	39.89	1,355,900	-0.39(-0.97%)
Dec 27, 2016	40.42	40.80	40.25	40.28	947,862	-0.05(-0.12%)
Dec 23, 2016		40.33	40.33	40.33	0	+0.26(+0.65%)
Dec 22, 2016	39.99	40.34	39.96	40.07	1,830,316	+0.08(+0.20%)
Dec 21, 2016	40.05	40.27	39.82	39.99	1,493,679	-0.04(-0.10%)
Dec 20, 2016	40.15	40.37	39.98	40.03	1,430,594	-0.05(-0.12%)
Dec 19, 2016	40.09	40.62	39.93	40.08	2,254,593	-0.01(-0.02%)
Dec 16, 2016	40.91	41.00	39.81	40.09	11,098,206	-0.60(-1.47%)
Dec 15, 2016	40.81	40.99	40.26	40.69	3,432,563	-0.10(-0.25%)
Dec 14, 2016	40.55	41.01	40.47	40.79	4,022,532	+0.27(+0.67%)
Dec 13, 2016	39.95	40.61	39.71	40.52	4,072,127	+0.77(+1.94%)
Dec 12, 2016	39.66	40.18	39.43	39.75	5,200,282	+0.73(+1.87%)
Dec 09, 2016	39.10	39.66	38.81	39.02	2,617,665	+0.06(+0.15%)
Dec 08, 2016	38.98	39.66	38.76	38.96	1,973,219	-0.04(-0.10%)
Dec 07, 2016	38.77	39.21	38.13	39.00	3,123,529	+0.11(+0.28%)
Dec 06, 2016	38.66	38.90	38.37	38.89	1,588,654	+0.38(+0.99%)
Dec 05, 2016	38.10	38.54	37.72	38.51	1,706,359	+0.59(+1.56%)
Dec 02, 2016	37.76	38.37	37.64	37.92	1,877,929	+0.28(+0.74%)
Dec 01, 2016	38.28	38.58	37.46	37.64	2,939,306	-0.64(-1.67%)
Nov 30, 2016	38.96	39.16	38.16	38.28	3,109,086	-0.70(-1.80%)
Nov 29, 2016	38.85	39.55	38.69	38.98	2,903,671	+0.30(+0.78%)
Nov 28, 2016	39.05	39.05	38.53	38.68	2,177,499	-0.38(-0.97%)
Nov 25, 2016	39.21	39.30	38.99	39.06	1,310,765	+0.09(+0.23%)
Nov 23, 2016		38.97	38.97	38.97	0	+0.50(+1.30%)
Nov 22, 2016	38.39	38.52	37.66	38.47	2,975,727	-0.18(-0.47%)
Nov 21, 2016	38.32	38.86	38.31	38.65	1,621,393	+0.28(+0.73%)
Nov 18, 2016	38.52	38.69	38.00	38.37	1,916,246	-0.21(-0.54%)
Nov 17, 2016	37.56	38.67	37.24	38.58	2,900,095	+1.10(+2.93%)
Nov 16, 2016	37.46	37.72	37.22	37.48	2,006,632	-0.12(-0.32%)
Nov 15, 2016	36.55	37.65	36.44	37.60	2,032,300	+1.15(+3.16%)
Nov 14, 2016	36.88	36.91	36.27	36.45	2,843,913	-0.29(-0.79%)
Nov 11, 2016	37.40	37.57	36.59	36.74	2,564,499	-0.86(-2.29%)
Nov 10, 2016	38.25	38.46	37.30	37.60	3,715,190	+0.44(+1.18%)
Nov 09, 2016	39.35	39.49	36.73	37.16	5,396,608	-1.61(-4.15%)
Nov 08, 2016	38.57	39.09	38.18	38.77	2,696,521	+0.09(+0.23%)
Nov 07, 2016	38.53	38.96	38.09	38.68	3,944,142	+0.60(+1.58%)
Nov 04, 2016	37.39	38.38	37.30	38.08	3,925,462	+0.89(+2.39%)
Nov 03, 2016	38.26	38.92	37.14	37.19	6,784,437	+1.82(+5.15%)
Nov 02, 2016	35.55	35.72	35.15	35.37	3,478,953	-0.29(-0.81%)
Nov 01, 2016	35.99	36.09	35.39	35.66	2,511,063	-0.35(-0.97%)
Oct 31, 2016	36.01	36.10	35.50	36.01	4,561,729	+0.03(+0.08%)
Oct 28, 2016	36.04	36.42	35.87	35.98	2,576,020	-0.11(-0.30%)
Oct 27, 2016	36.73	36.75	35.82	36.09	3,199,737	-0.51(-1.39%)
Oct 26, 2016	37.47	37.58	36.44	36.60	3,402,549	-1.07(-2.84%)
Oct 25, 2016	38.25	38.35	37.55	37.67	1,659,372	-0.50(-1.31%)
Oct 24, 2016	38.20	38.45	38.11	38.17	1,324,325	+0.09(+0.24%)
Oct 21, 2016	38.20	38.33	37.93	38.08	1,389,486	-0.39(-1.01%)
Oct 20, 2016	38.38	38.67	38.10	38.47	1,356,763	+0.10(+0.26%)
Oct 19, 2016	38.72	38.80	38.28	38.37	1,721,742	-0.36(-0.92%)
Oct 18, 2016	38.89	39.02	38.71	38.73	980,962	+0.16(+0.40%)
Oct 17, 2016	38.42	38.63	38.38	38.57	1,152,200	+0.12(+0.31%)
Oct 14, 2016	38.42	38.73	38.34	38.45	1,547,204	+0.13(+0.34%)
Oct 13, 2016	38.44	38.49	37.91	38.32	1,610,074	-0.49(-1.26%)
Oct 12, 2016	38.84	38.99	38.53	38.81	1,368,877	+0.12(+0.31%)
Oct 11, 2016	39.79	40.00	38.58	38.69	2,091,446	-1.36(-3.40%)
Oct 10, 2016	39.46	40.20	39.46	40.05	2,055,762	+0.31(+0.78%)
Oct 07, 2016	39.39	39.91	39.16	39.74	2,982,062	+0.47(+1.20%)
Oct 06, 2016	39.54	39.80	39.15	39.27	3,237,978	-0.26(-0.66%)
Oct 05, 2016	39.34	39.77	38.92	39.53	2,740,065	+0.38(+0.97%)
Oct 04, 2016	38.10	39.67	38.10	39.15	3,612,008	+0.27(+0.69%)

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.