Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		36.81	36.81	36.81	0	+0.08(+0.22%)
Dec 29, 2016	36.27	37.00	36.19	36.73	212,504	+0.48(+1.32%)
Dec 28, 2016	36.44	36.44	35.84	36.25	233,682	-0.18(-0.48%)
Dec 27, 2016	35.82	36.48	35.73	36.43	217,145	+0.85(+2.40%)
Dec 23, 2016		35.57	35.57	35.57	0	+0.60(+1.71%)
Dec 22, 2016	34.85	34.98	34.54	34.97	125,765	+0.14(+0.39%)
Dec 21, 2016	35.40	35.43	34.69	34.84	94,514	-0.46(-1.31%)
Dec 20, 2016	34.49	35.32	34.24	35.30	154,225	+1.02(+2.98%)
Dec 19, 2016	33.80	34.43	33.80	34.28	240,666	+0.54(+1.61%)
Dec 16, 2016	33.76	34.09	33.42	33.74	573,182	+0.20(+0.60%)
Dec 15, 2016	33.55	34.16	33.31	33.54	445,060	-0.11(-0.33%)
Dec 14, 2016	33.68	34.27	33.55	33.65	171,468	+0.05(+0.14%)
Dec 13, 2016	34.36	34.76	33.29	33.60	503,490	-1.60(-4.54%)
Dec 12, 2016	35.36	36.03	35.14	35.20	184,277	-0.16(-0.45%)
Dec 09, 2016	35.76	35.76	35.14	35.36	146,435	-0.30(-0.85%)
Dec 08, 2016	34.93	35.66	34.63	35.66	185,817	+0.83(+2.37%)
Dec 07, 2016	35.31	35.62	34.66	34.83	236,056	-0.43(-1.21%)
Dec 06, 2016	34.68	35.31	34.48	35.26	303,729	+0.48(+1.39%)
Dec 05, 2016	34.83	35.04	34.45	34.78	251,408	-0.18(-0.52%)
Dec 02, 2016	35.65	35.91	34.79	34.96	326,840	-0.71(-1.98%)
Dec 01, 2016	37.78	38.02	35.51	35.67	433,476	-1.98(-5.25%)
Nov 30, 2016	37.91	38.22	37.57	37.64	312,533	-0.07(-0.19%)
Nov 29, 2016	37.87	38.06	37.33	37.71	394,094	-0.04(-0.11%)
Nov 28, 2016	37.34	37.84	37.13	37.75	178,254	+0.21(+0.57%)
Nov 25, 2016	37.20	37.63	37.15	37.54	48,493	+0.34(+0.92%)
Nov 23, 2016		37.20	37.20	37.20	0	+0.00(+0.00%)
Nov 22, 2016	37.03	37.29	36.95	37.20	93,652	+0.19(+0.51%)
Nov 21, 2016	36.98	37.19	36.36	37.01	190,234	+0.03(+0.09%)
Nov 18, 2016	35.63	36.98	35.62	36.98	238,442	+1.32(+3.69%)
Nov 17, 2016	35.39	35.79	35.21	35.66	339,202	+0.35(+0.99%)
Nov 16, 2016	35.54	35.76	35.00	35.31	282,322	-0.23(-0.65%)
Nov 15, 2016	35.82	35.82	35.27	35.54	510,651	-0.19(-0.53%)
Nov 14, 2016	36.46	36.68	35.45	35.73	229,379	-0.54(-1.49%)
Nov 11, 2016	36.12	36.66	36.04	36.27	241,877	+0.02(+0.07%)
Nov 10, 2016	36.46	37.11	35.80	36.25	237,766	+0.25(+0.68%)
Nov 09, 2016	35.51	36.17	34.95	36.00	201,036	+0.40(+1.14%)
Nov 08, 2016	34.98	35.73	34.98	35.59	143,052	+0.56(+1.61%)
Nov 07, 2016	34.39	35.13	34.39	35.03	137,660	+0.98(+2.87%)
Nov 04, 2016	33.99	34.37	33.99	34.06	163,177	+0.00(+0.00%)
Nov 03, 2016	34.57	34.57	34.02	34.06	112,486	-0.35(-1.01%)
Nov 02, 2016	34.90	35.05	34.40	34.40	162,512	-0.43(-1.23%)
Nov 01, 2016	35.58	35.70	34.76	34.83	290,938	-0.83(-2.34%)
Oct 31, 2016	35.24	35.69	35.06	35.67	204,293	+0.44(+1.24%)
Oct 28, 2016	35.68	35.98	35.14	35.23	141,712	-0.50(-1.40%)
Oct 27, 2016	36.13	36.42	35.56	35.73	438,661	-0.12(-0.33%)
Oct 26, 2016	37.02	37.17	35.80	35.85	218,287	-1.36(-3.67%)
Oct 25, 2016	36.03	37.28	35.76	37.21	374,281	+1.23(+3.42%)
Oct 24, 2016	35.55	36.12	35.54	35.98	534,199	+0.50(+1.41%)
Oct 21, 2016	35.76	36.15	35.47	35.48	355,148	-0.73(-2.02%)
Oct 20, 2016	36.50	36.50	35.44	36.21	321,401	-0.26(-0.72%)
Oct 19, 2016	36.71	36.75	36.08	36.48	345,440	-0.29(-0.80%)
Oct 18, 2016	37.35	37.38	36.10	36.77	528,883	-0.23(-0.62%)
Oct 17, 2016	36.84	37.01	36.46	37.00	158,678	+0.21(+0.58%)
Oct 14, 2016	36.42	36.93	36.42	36.79	167,383	+0.46(+1.27%)
Oct 13, 2016	35.91	36.49	35.71	36.32	294,113	+0.29(+0.79%)
Oct 12, 2016	35.02	36.49	34.86	36.04	409,712	+1.13(+3.25%)
Oct 11, 2016	34.91	35.21	34.58	34.90	509,249	-0.11(-0.32%)
Oct 10, 2016	34.88	35.15	34.56	35.02	275,779	+0.21(+0.62%)
Oct 07, 2016	34.45	34.98	34.40	34.80	263,926	+0.40(+1.15%)
Oct 06, 2016	34.77	35.04	34.22	34.40	183,385	-0.48(-1.39%)
Oct 05, 2016	35.17	35.32	34.72	34.89	400,740	-0.08(-0.23%)
Oct 04, 2016	35.21	35.21	34.52	34.97	231,824	-0.29(-0.81%)

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.