Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.26	32.26	32.26	0	-0.24(-0.73%)
Dec 29, 2016	32.80	32.97	32.48	32.50	2,245,045	-0.30(-0.91%)
Dec 28, 2016	33.26	33.31	32.73	32.80	2,373,839	-0.34(-1.02%)
Dec 27, 2016	33.09	33.33	33.00	33.14	1,035,310	+0.10(+0.31%)
Dec 23, 2016		33.04	33.04	33.04	0	+0.15(+0.45%)
Dec 22, 2016	33.00	33.01	32.70	32.89	2,073,415	-0.11(-0.34%)
Dec 21, 2016	33.16	33.33	32.89	33.00	2,976,853	-0.17(-0.52%)
Dec 20, 2016	32.96	33.24	32.82	33.17	3,382,676	+0.25(+0.75%)
Dec 19, 2016	32.79	33.22	32.72	32.93	2,798,645	+0.06(+0.17%)
Dec 16, 2016	33.15	33.29	32.81	32.87	6,354,852	-0.14(-0.41%)
Dec 15, 2016	33.18	33.45	32.89	33.01	5,665,804	-0.17(-0.52%)
Dec 14, 2016	33.51	33.78	33.07	33.18	3,467,548	-0.43(-1.29%)
Dec 13, 2016	33.75	33.90	33.42	33.61	4,779,520	+0.04(+0.10%)
Dec 12, 2016	33.86	34.04	33.40	33.58	3,828,053	-0.29(-0.86%)
Dec 09, 2016	34.28	34.28	33.56	33.87	7,632,526	-0.20(-0.57%)
Dec 08, 2016	33.74	34.23	33.54	34.06	6,181,837	+0.22(+0.65%)
Dec 07, 2016	32.38	34.01	32.15	33.84	7,309,713	+1.60(+4.97%)
Dec 06, 2016	32.58	32.78	32.05	32.24	7,151,398	-0.49(-1.50%)
Dec 05, 2016	31.98	32.78	31.85	32.73	7,443,579	+1.16(+3.66%)
Dec 02, 2016	31.41	31.68	31.07	31.58	3,591,527	+0.03(+0.10%)
Dec 01, 2016	29.41	31.68	29.41	31.55	4,418,275	+0.45(+1.43%)
Nov 30, 2016	30.87	31.34	30.70	31.10	4,422,623	+0.44(+1.44%)
Nov 29, 2016	30.49	30.75	30.27	30.66	3,905,170	+0.14(+0.44%)
Nov 28, 2016	30.97	31.03	30.49	30.52	2,967,958	-0.50(-1.61%)
Nov 25, 2016	31.12	31.12	30.71	31.03	1,432,844	+0.01(+0.03%)
Nov 23, 2016		31.02	31.02	31.02	0	+0.62(+2.02%)
Nov 22, 2016	30.21	30.44	30.10	30.40	3,069,849	+0.31(+1.01%)
Nov 21, 2016	30.04	30.28	29.97	30.09	2,480,985	+0.18(+0.60%)
Nov 18, 2016	29.92	30.08	29.83	29.91	2,730,744	-0.12(-0.40%)
Nov 17, 2016	30.01	30.21	29.95	30.03	3,065,899	-0.14(-0.46%)
Nov 16, 2016	30.22	30.23	29.92	30.17	3,616,405	-0.05(-0.15%)
Nov 15, 2016	29.65	30.25	29.50	30.22	4,580,994	+0.54(+1.81%)
Nov 14, 2016	29.57	29.85	29.27	29.68	4,405,441	+0.19(+0.64%)
Nov 11, 2016	29.86	30.12	29.10	29.49	4,938,300	-0.58(-1.92%)
Nov 10, 2016	28.97	30.10	28.97	30.07	8,773,543	+1.18(+4.09%)
Nov 09, 2016	26.61	29.03	26.61	28.89	5,517,217	+1.20(+4.32%)
Nov 08, 2016	27.74	27.85	27.32	27.69	3,270,902	-0.10(-0.36%)
Nov 07, 2016	27.63	27.85	27.49	27.79	3,613,148	+0.62(+2.27%)
Nov 04, 2016	26.73	27.49	26.73	27.17	4,581,372	+0.19(+0.70%)
Nov 03, 2016	27.22	27.39	26.91	26.98	4,058,476	-0.19(-0.72%)
Nov 02, 2016	27.21	27.49	27.09	27.18	4,429,419	-0.03(-0.13%)
Nov 01, 2016	27.43	27.68	26.97	27.21	3,290,140	-0.16(-0.58%)
Oct 31, 2016	27.72	27.84	27.35	27.37	4,961,269	-0.23(-0.85%)
Oct 28, 2016	27.58	27.82	27.47	27.61	5,252,145	+0.05(+0.20%)
Oct 27, 2016	27.62	27.69	27.17	27.55	4,275,909	+0.01(+0.04%)
Oct 26, 2016	27.19	27.66	26.93	27.54	5,436,264	+0.23(+0.84%)
Oct 25, 2016	27.42	28.30	27.04	27.31	9,430,718	-0.77(-2.73%)
Oct 24, 2016	28.35	28.68	28.08	28.08	4,560,452	-0.07(-0.27%)
Oct 21, 2016	27.88	28.26	27.57	28.16	4,131,821	-0.07(-0.25%)
Oct 20, 2016	28.38	28.38	27.88	28.23	3,150,480	-0.16(-0.56%)
Oct 19, 2016	28.14	28.50	28.09	28.39	2,846,422	+0.02(+0.05%)
Oct 18, 2016	28.64	28.76	28.31	28.37	3,048,396	+0.05(+0.19%)
Oct 17, 2016	28.36	28.50	28.29	28.32	1,978,491	-0.00(-0.02%)
Oct 14, 2016	28.43	28.61	28.25	28.32	2,175,118	+0.06(+0.23%)
Oct 13, 2016	28.33	28.42	28.06	28.26	3,063,285	-0.38(-1.32%)
Oct 12, 2016	28.58	28.93	28.20	28.63	4,581,807	+0.01(+0.03%)
Oct 11, 2016	29.13	29.21	28.49	28.62	4,380,952	-0.54(-1.85%)
Oct 10, 2016	29.58	29.66	29.12	29.16	2,377,713	-0.26(-0.88%)
Oct 07, 2016	29.88	29.98	29.28	29.42	3,137,830	-0.36(-1.22%)
Oct 06, 2016	29.81	29.82	29.58	29.79	2,175,283	-0.03(-0.10%)
Oct 05, 2016	29.53	29.91	29.26	29.82	2,439,337	+0.36(+1.24%)
Oct 04, 2016	29.29	29.82	29.25	29.45	3,854,942	+0.16(+0.54%)

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.