Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.06	33.06	33.06	0	-0.15(-0.45%)
Dec 29, 2016	33.26	33.49	33.12	33.21	790,532	+0.01(+0.03%)
Dec 28, 2016	33.72	33.74	33.18	33.20	1,033,910	-0.41(-1.22%)
Dec 27, 2016	34.05	34.09	33.61	33.61	1,098,580	-0.36(-1.06%)
Dec 23, 2016		33.97	33.97	33.97	0	+0.19(+0.57%)
Dec 22, 2016	33.68	33.91	33.44	33.78	778,612	-0.04(-0.13%)
Dec 21, 2016	33.88	34.00	33.61	33.82	1,072,360	+0.04(+0.13%)
Dec 20, 2016	33.93	34.10	33.65	33.78	1,258,213	+0.04(+0.13%)
Dec 19, 2016	34.01	34.09	33.41	33.74	1,683,315	-0.28(-0.82%)
Dec 16, 2016	33.68	34.17	33.58	34.02	2,472,322	+0.48(+1.44%)
Dec 15, 2016	33.33	33.76	33.22	33.54	1,118,458	+0.24(+0.71%)
Dec 14, 2016	33.30	33.75	33.09	33.30	1,198,896	-0.10(-0.29%)
Dec 13, 2016	33.41	33.62	33.09	33.40	1,114,511	+0.12(+0.37%)
Dec 12, 2016	32.88	33.39	32.88	33.27	887,870	+0.16(+0.48%)
Dec 09, 2016	32.99	33.23	32.67	33.12	1,644,167	+0.07(+0.21%)
Dec 08, 2016	33.07	33.40	32.80	33.05	1,737,391	+0.02(+0.05%)
Dec 07, 2016	33.03	33.36	32.81	33.03	1,837,395	+0.08(+0.24%)
Dec 06, 2016	32.39	33.12	32.17	32.95	1,768,496	+0.60(+1.87%)
Dec 05, 2016	32.26	32.37	32.13	32.35	1,329,305	+0.35(+1.09%)
Dec 02, 2016	31.87	32.09	31.63	32.00	1,146,955	+0.01(+0.03%)
Dec 01, 2016	31.52	32.03	31.33	31.99	2,347,205	+0.68(+2.18%)
Nov 30, 2016	31.59	31.69	31.29	31.30	1,733,033	-0.10(-0.31%)
Nov 29, 2016	31.19	31.72	31.16	31.40	1,804,725	+0.53(+1.73%)
Nov 28, 2016	30.87	31.15	30.84	30.87	1,205,985	-0.15(-0.48%)
Nov 25, 2016	30.96	31.07	30.80	31.01	490,527	+0.17(+0.54%)
Nov 23, 2016		30.85	30.85	30.85	0	+0.35(+1.15%)
Nov 22, 2016	30.66	30.94	30.44	30.50	997,004	+0.13(+0.43%)
Nov 21, 2016	30.51	30.69	30.35	30.37	634,739	-0.04(-0.14%)
Nov 18, 2016	30.50	30.62	30.26	30.41	909,089	-0.15(-0.49%)
Nov 17, 2016	30.29	30.62	30.17	30.56	1,146,963	+0.30(+0.98%)
Nov 16, 2016	30.38	30.50	30.17	30.26	1,350,899	-0.32(-1.03%)
Nov 15, 2016	30.24	30.76	29.88	30.58	1,355,920	+0.12(+0.40%)
Nov 14, 2016	30.25	30.77	30.10	30.45	1,413,016	+0.50(+1.67%)
Nov 11, 2016	29.55	30.00	29.26	29.96	1,205,717	+0.28(+0.94%)
Nov 10, 2016	28.92	29.85	28.88	29.68	1,696,267	+1.05(+3.66%)
Nov 09, 2016	28.26	28.91	28.12	28.63	1,733,267	+0.18(+0.64%)
Nov 08, 2016	27.96	28.73	27.85	28.45	1,658,794	+0.45(+1.62%)
Nov 07, 2016	27.91	28.18	27.67	27.99	2,246,091	+0.26(+0.94%)
Nov 04, 2016	26.62	27.96	26.49	27.73	2,879,563	+2.08(+8.09%)
Nov 03, 2016	25.84	26.05	25.61	25.66	1,081,237	-0.21(-0.81%)
Nov 02, 2016	25.83	26.07	25.80	25.87	945,829	-0.10(-0.40%)
Nov 01, 2016	26.06	26.13	25.68	25.97	1,106,149	-0.10(-0.37%)
Oct 31, 2016	26.00	26.18	25.92	26.07	843,040	+0.11(+0.44%)
Oct 28, 2016	26.23	26.29	25.81	25.95	648,986	-0.21(-0.80%)
Oct 27, 2016	26.39	26.44	25.97	26.16	796,360	-0.07(-0.27%)
Oct 26, 2016	26.07	26.35	26.07	26.23	930,347	-0.01(-0.03%)
Oct 25, 2016	26.18	26.34	26.00	26.24	641,007	+0.11(+0.43%)
Oct 24, 2016	26.16	26.38	26.07	26.13	682,654	-0.01(-0.03%)
Oct 21, 2016	25.99	26.21	25.85	26.14	1,456,131	-0.03(-0.10%)
Oct 20, 2016	25.87	26.18	25.84	26.16	1,107,934	+0.17(+0.67%)
Oct 19, 2016	25.94	26.08	25.82	25.99	1,239,170	+0.12(+0.47%)
Oct 18, 2016	25.60	25.87	25.47	25.87	1,289,158	+0.51(+2.03%)
Oct 17, 2016	24.92	25.41	24.91	25.35	1,008,590	+0.35(+1.40%)
Oct 14, 2016	25.08	25.27	24.96	25.00	872,338	+0.09(+0.35%)
Oct 13, 2016	24.93	25.09	24.51	24.91	800,359	-0.24(-0.97%)
Oct 12, 2016	24.71	25.19	24.68	25.16	707,045	+0.48(+1.94%)
Oct 11, 2016	24.76	24.93	24.54	24.68	478,297	-0.20(-0.81%)
Oct 10, 2016	24.93	25.05	24.87	24.88	353,240	+0.01(+0.03%)
Oct 07, 2016	24.78	24.94	24.70	24.87	569,383	+0.09(+0.35%)
Oct 06, 2016	24.64	24.79	24.44	24.78	599,072	+0.21(+0.85%)
Oct 05, 2016	24.41	24.79	24.30	24.57	841,696	+0.30(+1.22%)
Oct 04, 2016	24.18	24.30	23.91	24.28	688,767	+0.20(+0.83%)

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.