Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		39.78	39.78	39.78	0	-0.63(-1.55%)
Dec 29, 2016	40.23	40.41	39.98	40.41	1,076,355	-0.01(-0.02%)
Dec 28, 2016	41.43	41.47	40.39	40.41	1,787,589	-0.78(-1.90%)
Dec 27, 2016	40.77	41.26	40.76	41.20	1,448,365	+0.50(+1.23%)
Dec 23, 2016		40.69	40.69	40.69	0	+0.21(+0.51%)
Dec 22, 2016	40.74	40.75	40.33	40.49	894,126	+0.19(+0.48%)
Dec 21, 2016	40.38	40.47	40.23	40.29	809,363	-0.06(-0.16%)
Dec 20, 2016	40.37	40.43	40.18	40.35	2,219,311	+0.38(+0.96%)
Dec 19, 2016	39.68	40.12	39.64	39.97	1,281,740	+0.39(+0.99%)
Dec 16, 2016	40.22	40.30	39.40	39.58	1,516,894	-0.40(-1.01%)
Dec 15, 2016	39.48	40.16	39.41	39.98	2,285,691	+0.67(+1.71%)
Dec 14, 2016	39.37	39.57	39.18	39.31	2,047,341	-0.04(-0.09%)
Dec 13, 2016	39.03	39.61	38.98	39.35	1,033,347	+0.45(+1.17%)
Dec 12, 2016	39.05	39.12	38.59	38.90	2,154,463	-0.31(-0.78%)
Dec 09, 2016	39.65	39.72	38.93	39.20	1,033,606	-0.13(-0.34%)
Dec 08, 2016	39.10	39.57	39.05	39.34	1,299,472	+0.34(+0.87%)
Dec 07, 2016	38.19	39.09	38.06	39.00	1,338,213	+0.79(+2.06%)
Dec 06, 2016	37.80	38.25	37.80	38.21	1,497,223	+0.52(+1.38%)
Dec 05, 2016	37.56	37.81	37.31	37.69	1,153,052	+0.45(+1.22%)
Dec 02, 2016	36.73	37.30	36.60	37.23	3,084,023	+0.45(+1.23%)
Dec 01, 2016	38.64	38.64	36.56	36.78	3,589,755	-1.89(-4.88%)
Nov 30, 2016	38.87	38.97	38.65	38.67	609,123	-0.22(-0.57%)
Nov 29, 2016	38.94	39.12	38.71	38.89	1,206,614	-0.07(-0.18%)
Nov 28, 2016	38.99	39.14	38.90	38.96	680,695	-0.12(-0.30%)
Nov 25, 2016	39.08	39.10	38.91	39.08	424,014	+0.07(+0.17%)
Nov 23, 2016		39.01	39.01	39.01	0	+0.05(+0.12%)
Nov 22, 2016	38.76	39.00	38.72	38.96	1,459,967	+0.41(+1.07%)
Nov 21, 2016	38.41	38.61	38.28	38.55	1,173,560	+0.26(+0.67%)
Nov 18, 2016	37.91	38.35	37.91	38.30	1,095,396	+0.28(+0.72%)
Nov 17, 2016	37.76	38.21	37.53	38.02	1,116,052	+0.40(+1.08%)
Nov 16, 2016	37.12	37.65	37.12	37.62	1,247,491	+0.43(+1.15%)
Nov 15, 2016	36.66	37.29	36.57	37.19	1,456,087	+0.68(+1.87%)
Nov 14, 2016	36.88	36.88	36.41	36.51	1,379,108	-0.19(-0.52%)
Nov 11, 2016	35.74	36.76	35.74	36.70	2,670,783	+1.35(+3.83%)
Nov 10, 2016	36.33	36.57	35.48	35.34	6,862,672	-0.78(-2.16%)
Nov 09, 2016	35.48	36.24	35.31	36.12	3,201,323	-0.17(-0.47%)
Nov 08, 2016	36.21	36.53	36.01	36.30	1,261,670	+0.07(+0.21%)
Nov 07, 2016	35.88	36.24	35.74	36.22	4,937,393	+0.99(+2.81%)
Nov 04, 2016	35.25	35.54	34.98	35.23	1,295,737	-0.22(-0.63%)
Nov 03, 2016	35.53	35.76	35.32	35.45	1,556,580	-0.06(-0.17%)
Nov 02, 2016	35.77	35.97	35.40	35.51	2,533,056	-0.24(-0.66%)
Nov 01, 2016	36.08	36.36	35.36	35.75	1,722,585	-0.32(-0.89%)
Oct 31, 2016	36.00	36.24	36.00	36.07	939,847	+0.19(+0.54%)
Oct 28, 2016	36.24	36.46	35.84	35.88	1,850,619	-0.22(-0.60%)
Oct 27, 2016	36.62	36.70	36.05	36.09	1,425,805	-0.17(-0.46%)
Oct 26, 2016	36.04	36.48	36.01	36.26	1,152,283	-0.05(-0.14%)
Oct 25, 2016	36.37	36.48	36.25	36.31	847,365	-0.03(-0.09%)
Oct 24, 2016	35.88	36.37	35.88	36.35	731,686	+0.65(+1.83%)
Oct 21, 2016	35.50	35.73	35.36	35.69	1,127,623	-0.09(-0.25%)
Oct 20, 2016	35.47	35.91	35.25	35.78	2,119,559	+0.25(+0.70%)
Oct 19, 2016	35.37	35.58	35.20	35.53	1,226,847	-0.15(-0.42%)
Oct 18, 2016	35.71	35.83	35.62	35.68	917,560	+0.41(+1.16%)
Oct 17, 2016	35.42	35.62	35.26	35.28	721,446	-0.18(-0.52%)
Oct 14, 2016	35.51	35.87	35.43	35.46	1,404,787	+0.27(+0.75%)
Oct 13, 2016	35.30	35.30	34.63	35.19	2,142,549	-0.42(-1.18%)
Oct 12, 2016	35.71	35.72	35.30	35.62	1,613,139	-0.12(-0.34%)
Oct 11, 2016	36.45	36.45	35.42	35.74	1,925,877	-0.76(-2.09%)
Oct 10, 2016	36.86	37.00	36.49	36.50	1,245,614	-0.18(-0.50%)
Oct 07, 2016	36.80	36.80	36.35	36.68	1,424,187	-0.05(-0.15%)
Oct 06, 2016	36.50	36.77	36.27	36.74	2,679,202	+0.21(+0.59%)
Oct 05, 2016	36.38	36.78	36.29	36.53	3,964,501	+0.27(+0.73%)
Oct 04, 2016	36.51	36.62	36.12	36.26	1,048,863	-0.09(-0.26%)

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.