Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		39.94	39.94	39.94	0	-0.15(-0.37%)
Dec 29, 2016	40.05	40.17	39.96	40.09	1,120,065	+0.06(+0.16%)
Dec 28, 2016	40.52	40.52	40.00	40.02	1,049,188	-0.43(-1.06%)
Dec 27, 2016	40.35	40.52	40.35	40.45	717,300	+0.14(+0.34%)
Dec 23, 2016		40.32	40.32	40.32	0	+0.10(+0.25%)
Dec 22, 2016	40.38	40.39	40.12	40.22	1,016,893	-0.18(-0.44%)
Dec 21, 2016	40.55	40.56	40.40	40.40	990,609	-0.12(-0.30%)
Dec 20, 2016	40.47	40.58	40.42	40.52	1,134,477	+0.18(+0.45%)
Dec 19, 2016	40.30	40.42	40.23	40.34	1,027,744	+0.11(+0.26%)
Dec 16, 2016	40.33	40.46	40.13	40.23	1,529,212	-0.06(-0.15%)
Dec 15, 2016	40.21	40.48	40.06	40.29	4,794,866	+0.16(+0.39%)
Dec 14, 2016	40.55	40.64	40.09	40.13	1,386,803	-0.48(-1.18%)
Dec 13, 2016	40.62	40.71	40.46	40.61	1,306,715	+0.13(+0.33%)
Dec 12, 2016	40.66	40.75	40.37	40.48	907,215	-0.22(-0.53%)
Dec 09, 2016	40.73	40.84	40.58	40.69	1,434,909	-0.02(-0.04%)
Dec 08, 2016	40.57	40.80	40.43	40.71	1,626,645	+0.23(+0.58%)
Dec 07, 2016	39.94	40.51	39.93	40.48	1,184,448	+0.54(+1.36%)
Dec 06, 2016	39.77	39.94	39.62	39.93	1,532,716	+0.26(+0.64%)
Dec 05, 2016	39.47	39.73	39.47	39.68	1,392,163	+0.34(+0.87%)
Dec 02, 2016	39.30	39.45	39.25	39.34	1,461,928	+0.10(+0.25%)
Dec 01, 2016	39.62	39.62	39.17	39.24	999,991	-0.23(-0.59%)
Nov 30, 2016	39.73	39.75	39.47	39.47	1,461,595	-0.08(-0.19%)
Nov 29, 2016	39.47	39.66	39.40	39.54	983,101	+0.03(+0.08%)
Nov 28, 2016	39.73	39.79	39.48	39.51	897,896	-0.28(-0.71%)
Nov 25, 2016	39.76	39.80	39.69	39.79	359,257	+0.14(+0.35%)
Nov 23, 2016		39.66	39.66	39.66	0	+0.13(+0.32%)
Nov 22, 2016	39.46	39.56	39.33	39.53	1,255,618	+0.19(+0.48%)
Nov 21, 2016	39.21	39.35	39.15	39.34	1,456,226	+0.30(+0.76%)
Nov 18, 2016	39.17	39.19	39.01	39.04	884,177	-0.06(-0.16%)
Nov 17, 2016	38.94	39.14	38.91	39.11	810,345	+0.23(+0.60%)
Nov 16, 2016	38.92	38.94	38.77	38.88	668,630	-0.11(-0.29%)
Nov 15, 2016	38.76	39.00	38.70	38.99	1,170,603	+0.33(+0.86%)
Nov 14, 2016	38.46	38.70	38.38	38.66	1,112,457	+0.41(+1.07%)
Nov 11, 2016	38.08	38.28	37.96	38.24	1,156,339	+0.12(+0.31%)
Nov 10, 2016	38.22	38.45	37.90	38.13	1,025,523	+0.11(+0.30%)
Nov 09, 2016	37.20	38.14	37.20	38.01	1,599,964	+0.36(+0.94%)
Nov 08, 2016	37.38	37.76	37.31	37.66	823,564	+0.16(+0.43%)
Nov 07, 2016	37.25	37.51	37.24	37.50	2,849,642	+0.77(+2.09%)
Nov 04, 2016	36.69	37.02	36.64	36.73	892,820	+0.06(+0.15%)
Nov 03, 2016	36.84	36.94	36.63	36.67	934,797	-0.10(-0.27%)
Nov 02, 2016	37.04	37.11	36.73	36.77	1,462,712	-0.35(-0.94%)
Nov 01, 2016	37.57	37.62	36.90	37.12	1,810,805	-0.35(-0.94%)
Oct 31, 2016	37.41	37.52	37.35	37.48	834,130	+0.12(+0.33%)
Oct 28, 2016	37.31	37.60	37.24	37.35	911,214	+0.07(+0.18%)
Oct 27, 2016	37.70	37.75	37.25	37.29	1,015,975	-0.31(-0.82%)
Oct 26, 2016	37.51	37.71	37.49	37.59	828,599	-0.12(-0.32%)
Oct 25, 2016	37.91	37.92	37.68	37.72	801,729	-0.28(-0.72%)
Oct 24, 2016	38.06	38.16	37.92	37.99	590,023	+0.12(+0.30%)
Oct 21, 2016	37.71	37.88	37.59	37.88	810,408	-0.04(-0.11%)
Oct 20, 2016	37.94	38.00	37.76	37.92	1,048,700	-0.09(-0.23%)
Oct 19, 2016	37.89	38.06	37.76	38.00	549,326	+0.16(+0.42%)
Oct 18, 2016	37.89	37.95	37.75	37.84	581,723	+0.28(+0.73%)
Oct 17, 2016	37.83	37.83	37.56	37.57	905,729	-0.10(-0.28%)
Oct 14, 2016	37.88	38.03	37.67	37.67	759,406	-0.05(-0.14%)
Oct 13, 2016	37.60	37.82	37.34	37.73	1,032,450	-0.11(-0.28%)
Oct 12, 2016	37.77	37.92	37.68	37.83	695,311	+0.07(+0.18%)
Oct 11, 2016	38.25	38.28	37.62	37.77	1,458,231	-0.61(-1.59%)
Oct 10, 2016	38.38	38.55	38.35	38.37	734,130	+0.20(+0.53%)
Oct 07, 2016	38.41	38.49	38.02	38.17	684,767	-0.22(-0.57%)
Oct 06, 2016	38.31	38.43	38.17	38.39	935,243	-0.03(-0.08%)
Oct 05, 2016	38.40	38.53	38.37	38.42	675,773	+0.17(+0.44%)
Oct 04, 2016	38.56	38.56	38.09	38.25	922,398	-0.25(-0.65%)

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.