Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.68	33.68	33.68	0	-0.39(-1.15%)
Dec 29, 2016	33.92	34.15	33.72	34.07	150,424	+0.16(+0.46%)
Dec 28, 2016	34.19	34.19	33.64	33.92	143,477	-0.16(-0.46%)
Dec 27, 2016	34.07	34.07	33.80	34.07	95,435	+0.12(+0.35%)
Dec 23, 2016		33.96	33.96	33.96	0	+0.20(+0.58%)
Dec 22, 2016	34.03	34.03	33.60	33.76	210,067	-0.16(-0.46%)
Dec 21, 2016	33.99	34.19	33.80	33.92	153,265	-0.08(-0.23%)
Dec 20, 2016	34.27	34.27	33.64	33.99	231,054	+0.00(+0.00%)
Dec 19, 2016	33.37	34.31	33.37	33.99	315,801	+0.43(+1.29%)
Dec 16, 2016	33.84	33.99	33.56	33.56	579,587	-0.20(-0.58%)
Dec 15, 2016	33.40	33.88	33.37	33.76	211,752	+0.37(+1.10%)
Dec 14, 2016	33.55	33.71	33.20	33.39	166,041	-0.16(-0.47%)
Dec 13, 2016	33.82	34.14	33.26	33.55	164,610	-0.12(-0.35%)
Dec 12, 2016	33.59	33.98	33.43	33.67	195,571	+0.08(+0.23%)
Dec 09, 2016	33.47	33.59	32.90	33.59	303,955	+0.27(+0.82%)
Dec 08, 2016	32.65	33.34	32.61	33.31	212,982	+0.66(+2.04%)
Dec 07, 2016	32.45	32.81	32.34	32.65	274,661	+0.16(+0.48%)
Dec 06, 2016	31.91	32.53	31.55	32.49	254,368	+0.78(+2.47%)
Dec 05, 2016	31.36	31.87	31.21	31.71	230,439	+0.66(+2.14%)
Dec 02, 2016	31.28	31.36	30.97	31.05	158,621	-0.23(-0.75%)
Dec 01, 2016	31.67	31.75	31.20	31.28	209,477	-0.12(-0.37%)
Nov 30, 2016	31.79	31.87	31.20	31.40	193,388	-0.04(-0.12%)
Nov 29, 2016	31.09	31.67	31.09	31.44	261,958	+0.35(+1.13%)
Nov 28, 2016	31.24	31.44	30.97	31.09	252,962	-0.35(-1.12%)
Nov 25, 2016	31.16	31.52	31.12	31.44	140,903	+0.35(+1.13%)
Nov 23, 2016		31.09	31.09	31.09	0	-0.04(-0.13%)
Nov 22, 2016	30.97	31.32	30.91	31.12	401,236	+0.39(+1.27%)
Nov 21, 2016	30.77	30.81	30.26	30.73	156,124	+0.20(+0.64%)
Nov 18, 2016	30.54	30.62	30.15	30.54	328,577	+0.04(+0.13%)
Nov 17, 2016	29.99	30.42	29.95	30.50	257,274	+0.51(+1.69%)
Nov 16, 2016	29.99	30.07	29.83	29.99	288,130	-0.08(-0.26%)
Nov 15, 2016	30.54	30.58	29.78	30.07	270,622	-0.86(-2.78%)
Nov 14, 2016	30.42	31.32	30.11	30.93	472,723	+0.94(+3.13%)
Nov 11, 2016	29.01	30.26	28.90	29.99	727,248	+1.06(+3.65%)
Nov 10, 2016	27.96	29.05	27.72	28.94	485,383	+1.45(+5.26%)
Nov 09, 2016	27.06	27.49	26.90	27.49	332,903	+0.82(+3.08%)
Nov 08, 2016	26.35	26.86	26.35	26.67	193,084	+0.16(+0.59%)
Nov 07, 2016	26.28	26.71	26.28	26.51	294,098	+0.47(+1.80%)
Nov 04, 2016	26.35	26.71	26.04	26.04	287,444	-0.43(-1.62%)
Nov 03, 2016	27.18	27.21	26.43	26.47	310,533	-0.82(-3.01%)
Nov 02, 2016	27.76	28.07	27.25	27.29	513,839	-0.94(-3.32%)
Nov 01, 2016	27.84	29.80	27.84	28.23	215,638	+0.12(+0.42%)
Oct 31, 2016	27.84	28.23	27.61	28.11	259,975	+0.27(+0.98%)
Oct 28, 2016	27.84	28.07	27.61	27.84	149,545	-0.04(-0.14%)
Oct 27, 2016	28.39	28.39	27.84	27.88	214,082	-0.31(-1.11%)
Oct 26, 2016	28.58	28.78	28.11	28.19	228,187	-0.43(-1.50%)
Oct 25, 2016	28.90	28.90	28.47	28.62	68,708	-0.35(-1.21%)
Oct 24, 2016	28.54	28.97	28.52	28.97	122,332	+0.63(+2.21%)
Oct 21, 2016	28.31	28.43	28.23	28.35	184,793	-0.27(-0.96%)
Oct 20, 2016	29.13	29.17	28.58	28.62	114,830	-0.55(-1.88%)
Oct 19, 2016	29.40	29.40	29.05	29.17	140,766	-0.16(-0.53%)
Oct 18, 2016	29.60	29.71	29.17	29.33	111,654	+0.04(+0.13%)
Oct 17, 2016	29.48	29.52	29.23	29.29	81,428	-0.08(-0.27%)
Oct 14, 2016	29.43	29.55	29.27	29.37	116,441	+0.26(+0.89%)
Oct 13, 2016	29.15	29.29	29.03	29.11	187,613	-0.21(-0.72%)
Oct 12, 2016	29.44	29.58	29.31	29.32	219,379	-0.05(-0.16%)
Oct 11, 2016	29.55	29.62	29.09	29.37	184,721	-0.27(-0.92%)
Oct 10, 2016	29.54	29.66	29.43	29.64	115,127	+0.22(+0.74%)
Oct 07, 2016	29.47	29.65	29.32	29.42	176,382	-0.04(-0.13%)
Oct 06, 2016	29.25	29.50	29.15	29.46	276,077	+0.20(+0.67%)
Oct 05, 2016	28.77	29.36	28.61	29.26	253,652	+0.69(+2.41%)
Oct 04, 2016	28.54	28.68	28.29	28.58	135,297	+0.07(+0.25%)

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.