Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		29.05	29.05	29.05	0	-0.50(-1.68%)
Dec 29, 2016	29.68	29.92	29.41	29.55	679,598	+0.06(+0.19%)
Dec 28, 2016	29.97	30.24	29.33	29.49	628,839	-0.29(-0.96%)
Dec 27, 2016	29.63	30.00	29.50	29.78	487,787	+0.06(+0.22%)
Dec 23, 2016		29.72	29.72	29.72	0	+0.23(+0.78%)
Dec 22, 2016	29.45	29.81	29.37	29.49	880,466	-0.14(-0.47%)
Dec 21, 2016	29.37	29.90	29.28	29.62	970,131	+0.19(+0.66%)
Dec 20, 2016	29.07	29.61	28.76	29.43	1,785,062	+0.39(+1.33%)
Dec 19, 2016	29.29	29.73	28.74	29.04	1,811,623	+0.44(+1.55%)
Dec 16, 2016	29.37	29.43	28.56	28.60	3,422,029	-0.82(-2.79%)
Dec 15, 2016	29.21	29.97	29.07	29.42	1,056,161	+0.00(+0.00%)
Dec 14, 2016	30.35	30.52	29.28	29.42	1,955,593	-1.03(-3.39%)
Dec 13, 2016	28.17	30.56	28.07	30.45	4,504,575	+2.58(+9.26%)
Dec 12, 2016	29.30	29.30	27.82	27.87	2,472,200	-1.45(-4.93%)
Dec 09, 2016	29.84	30.18	29.27	29.32	1,156,040	-0.48(-1.61%)
Dec 08, 2016	29.63	29.84	29.24	29.80	891,887	+0.22(+0.75%)
Dec 07, 2016	28.77	29.66	28.65	29.58	1,296,490	+0.93(+3.25%)
Dec 06, 2016	27.42	28.69	27.38	28.65	1,605,204	+1.15(+4.19%)
Dec 05, 2016	27.73	28.08	27.43	27.49	1,065,282	+0.13(+0.47%)
Dec 02, 2016	27.41	27.66	27.20	27.37	1,396,784	-0.17(-0.60%)
Dec 01, 2016	28.48	28.59	27.49	27.53	1,911,290	-0.59(-2.10%)
Nov 30, 2016	27.97	28.43	27.81	28.12	1,127,421	+0.74(+2.69%)
Nov 29, 2016	27.50	27.85	26.62	27.38	898,048	-0.45(-1.62%)
Nov 28, 2016	28.37	28.92	27.73	27.84	2,011,560	-0.64(-2.26%)
Nov 25, 2016	28.50	28.51	28.20	28.48	306,519	-0.05(-0.16%)
Nov 23, 2016		28.53	28.53	28.53	0	+1.49(+5.52%)
Nov 22, 2016	26.52	27.09	26.37	27.03	1,557,244	+0.76(+2.91%)
Nov 21, 2016	26.52	26.57	26.11	26.27	1,293,189	-0.03(-0.10%)
Nov 18, 2016	26.22	26.44	25.59	26.30	1,664,719	-0.17(-0.63%)
Nov 17, 2016	26.28	26.57	26.14	26.46	831,512	+0.18(+0.70%)
Nov 16, 2016	25.97	26.39	25.91	26.28	1,326,168	+0.05(+0.18%)
Nov 15, 2016	25.93	26.28	25.64	26.23	2,743,896	+0.28(+1.06%)
Nov 14, 2016	25.83	26.61	25.71	25.96	1,783,435	+0.27(+1.04%)
Nov 11, 2016	25.43	25.74	25.20	25.69	1,342,959	+0.21(+0.83%)
Nov 10, 2016	25.23	25.87	25.03	25.48	2,043,236	+0.50(+1.99%)
Nov 09, 2016	22.65	25.18	22.42	24.98	3,294,504	+3.22(+14.78%)
Nov 08, 2016	21.63	21.98	21.41	21.76	935,788	+0.08(+0.38%)
Nov 07, 2016	21.47	21.92	21.27	21.68	947,757	+0.70(+3.33%)
Nov 04, 2016	20.61	21.28	20.61	20.98	2,580,842	+0.28(+1.38%)
Nov 03, 2016	20.61	20.92	20.53	20.70	869,576	+0.05(+0.22%)
Nov 02, 2016	20.48	20.79	20.10	20.65	1,843,080	-0.07(-0.35%)
Nov 01, 2016	21.27	22.28	20.62	20.73	2,372,132	-1.21(-5.53%)
Oct 31, 2016	21.92	22.27	21.83	21.94	876,023	+0.06(+0.29%)
Oct 28, 2016	21.73	22.26	21.66	21.87	821,665	+0.17(+0.76%)
Oct 27, 2016	21.73	21.74	21.46	21.71	664,146	+0.02(+0.08%)
Oct 26, 2016	21.58	21.84	21.43	21.69	647,697	-0.01(-0.04%)
Oct 25, 2016	21.94	22.18	21.59	21.70	613,684	-0.34(-1.54%)
Oct 24, 2016	22.60	22.76	22.00	22.04	1,314,553	-0.71(-3.11%)
Oct 21, 2016	22.22	22.77	22.20	22.75	429,402	+0.21(+0.94%)
Oct 20, 2016	22.35	22.67	22.11	22.54	1,030,039	-0.11(-0.49%)
Oct 19, 2016	22.68	22.79	22.37	22.65	543,063	+0.10(+0.45%)
Oct 18, 2016	23.36	23.36	22.54	22.54	654,847	-0.12(-0.53%)
Oct 17, 2016	23.07	23.19	22.65	22.66	794,935	-0.43(-1.87%)
Oct 14, 2016	23.04	23.75	22.88	23.10	1,750,982	+1.15(+5.23%)
Oct 13, 2016	21.95	22.22	21.85	21.95	728,976	-0.22(-0.99%)
Oct 12, 2016	22.27	22.45	22.10	22.17	709,050	-0.22(-0.98%)
Oct 11, 2016	22.65	22.95	22.31	22.39	903,220	-0.29(-1.30%)
Oct 10, 2016	22.43	23.07	22.61	22.68	678,305	+0.25(+1.11%)
Oct 07, 2016	22.89	22.89	22.29	22.43	1,024,641	-0.44(-1.93%)
Oct 06, 2016	22.97	23.25	22.78	22.88	1,433,842	-0.08(-0.36%)
Oct 05, 2016	22.77	23.25	22.64	22.96	1,348,473	+0.41(+1.83%)
Oct 04, 2016	23.01	23.20	22.43	22.54	810,018	-0.41(-1.80%)

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.