Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.10	32.10	32.10	0	+0.14(+0.44%)
Dec 29, 2016	31.91	32.04	31.90	31.95	1,245,979	+0.20(+0.62%)
Dec 28, 2016	31.74	31.89	31.72	31.76	1,069,543	-0.20(-0.62%)
Dec 27, 2016	31.94	32.02	31.87	31.95	879,853	+0.04(+0.12%)
Dec 23, 2016		31.91	31.91	31.91	0	+0.00(+0.00%)
Dec 22, 2016	31.93	32.00	31.79	31.91	2,061,011	+0.20(+0.62%)
Dec 21, 2016	31.79	31.95	31.69	31.72	1,435,669	-0.12(-0.37%)
Dec 20, 2016	31.73	31.89	31.65	31.84	1,871,596	+0.20(+0.62%)
Dec 19, 2016	31.67	31.81	31.54	31.64	1,970,616	+0.33(+1.06%)
Dec 16, 2016	31.38	31.48	31.22	31.31	2,643,466	+0.09(+0.30%)
Dec 15, 2016	31.26	31.29	31.13	31.21	2,915,814	-0.54(-1.69%)
Dec 14, 2016	32.08	32.16	31.72	31.75	5,097,303	-0.42(-1.30%)
Dec 13, 2016	31.99	32.30	31.98	32.17	2,403,974	+0.69(+2.18%)
Dec 12, 2016	31.29	31.54	31.28	31.48	3,076,146	+0.05(+0.15%)
Dec 09, 2016	31.18	31.46	31.16	31.43	3,146,347	+0.57(+1.84%)
Dec 08, 2016	30.96	31.05	30.81	30.87	2,574,199	-0.57(-1.81%)
Dec 07, 2016	31.20	31.48	31.14	31.43	2,932,937	+0.13(+0.43%)
Dec 06, 2016	31.50	31.73	31.20	31.30	3,605,530	-0.35(-1.12%)
Dec 05, 2016	31.65	31.71	31.46	31.65	3,100,291	+0.37(+1.18%)
Dec 02, 2016	31.07	31.38	30.99	31.28	1,630,584	+0.39(+1.28%)
Dec 01, 2016	31.06	31.09	30.75	30.89	2,524,159	-0.64(-2.03%)
Nov 30, 2016	32.15	32.16	31.52	31.53	4,282,802	+0.39(+1.24%)
Nov 29, 2016	31.10	31.21	31.04	31.14	1,592,641	+0.02(+0.08%)
Nov 28, 2016	31.16	31.24	31.02	31.12	1,708,497	-0.32(-1.00%)
Nov 25, 2016	31.38	31.52	31.34	31.43	1,273,362	+0.60(+1.94%)
Nov 23, 2016		30.83	30.83	30.83	0	-0.07(-0.23%)
Nov 22, 2016	30.91	31.00	30.77	30.91	2,584,387	+0.02(+0.05%)
Nov 21, 2016	30.72	30.90	30.71	30.89	6,742,803	+0.31(+1.01%)
Nov 18, 2016	30.49	30.66	30.42	30.58	5,254,407	-0.26(-0.84%)
Nov 17, 2016	30.71	30.88	30.69	30.84	2,492,790	-0.04(-0.13%)
Nov 16, 2016	30.76	30.98	30.72	30.88	5,971,871	-0.40(-1.29%)
Nov 15, 2016	31.08	31.32	31.04	31.28	2,003,165	+0.28(+0.92%)
Nov 14, 2016	31.06	31.12	30.80	31.00	2,499,579	-0.43(-1.35%)
Nov 11, 2016	31.35	31.66	31.32	31.43	2,189,533	-0.22(-0.70%)
Nov 10, 2016	31.39	31.73	31.09	31.65	5,186,476	-0.92(-2.83%)
Nov 09, 2016	32.13	32.69	32.13	32.57	2,140,614	-0.56(-1.69%)
Nov 08, 2016	32.92	33.25	32.92	33.13	1,740,295	+0.20(+0.62%)
Nov 07, 2016	32.73	32.97	32.68	32.92	1,486,337	+0.37(+1.14%)
Nov 04, 2016	32.80	32.85	32.53	32.55	1,972,643	-0.27(-0.82%)
Nov 03, 2016	33.02	33.04	32.78	32.82	1,447,342	-0.32(-0.98%)
Nov 02, 2016	33.30	33.31	33.10	33.14	1,877,208	-0.09(-0.28%)
Nov 01, 2016	33.31	33.35	33.13	33.24	4,274,945	+0.38(+1.15%)
Oct 31, 2016	32.77	32.96	32.73	32.86	991,882	-0.06(-0.17%)
Oct 28, 2016	32.98	33.08	32.87	32.92	1,305,152	-0.01(-0.02%)
Oct 27, 2016	33.12	33.14	32.85	32.92	1,031,004	-0.02(-0.05%)
Oct 26, 2016	32.93	33.07	32.87	32.94	1,232,216	-0.15(-0.44%)
Oct 25, 2016	33.16	33.18	33.00	33.09	1,469,090	-0.09(-0.28%)
Oct 24, 2016	33.28	33.31	33.08	33.18	948,415	-0.09(-0.26%)
Oct 21, 2016	33.15	33.32	33.11	33.27	1,716,161	-0.18(-0.54%)
Oct 20, 2016	33.23	33.47	33.18	33.45	1,744,585	+0.24(+0.73%)
Oct 19, 2016	33.32	33.39	33.18	33.20	1,226,690	-0.31(-0.93%)
Oct 18, 2016	33.73	33.73	33.50	33.52	1,892,022	+0.19(+0.56%)
Oct 17, 2016	33.38	33.48	33.27	33.33	1,713,304	-0.30(-0.88%)
Oct 14, 2016	33.82	34.04	33.63	33.63	3,475,347	-0.45(-1.33%)
Oct 13, 2016	34.03	34.37	33.95	34.08	7,851,064	-1.24(-3.52%)
Oct 12, 2016	35.71	35.74	35.30	35.32	4,664,243	-0.51(-1.42%)
Oct 11, 2016	36.24	36.25	35.74	35.83	1,823,527	-0.38(-1.06%)
Oct 10, 2016	36.25	36.39	36.16	36.21	852,869	-0.07(-0.19%)
Oct 07, 2016	36.32	36.43	35.99	36.28	1,521,549	-0.28(-0.77%)
Oct 06, 2016	36.37	36.68	36.36	36.57	1,474,303	-0.16(-0.45%)
Oct 05, 2016	36.90	36.95	36.67	36.73	1,463,188	-0.61(-1.63%)
Oct 04, 2016	37.77	37.78	37.27	37.34	2,595,211	+0.14(+0.38%)

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.