Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.79	33.79	33.79	0	+0.08(+0.24%)
Dec 29, 2016	34.11	34.20	33.37	33.71	8,978,669	-0.38(-1.10%)
Dec 28, 2016	34.59	34.62	34.04	34.08	6,070,498	-0.40(-1.16%)
Dec 27, 2016	34.60	34.60	34.35	34.48	7,411,406	+0.05(+0.14%)
Dec 23, 2016		34.43	34.43	34.43	0	+0.22(+0.63%)
Dec 22, 2016	34.63	34.70	34.19	34.22	10,254,298	-0.46(-1.34%)
Dec 21, 2016	34.90	34.91	34.61	34.68	8,577,362	-0.10(-0.30%)
Dec 20, 2016	34.49	34.85	34.49	34.79	10,812,555	+0.54(+1.56%)
Dec 19, 2016	34.11	34.27	33.70	34.25	15,835,402	+0.10(+0.28%)
Dec 16, 2016	34.48	34.83	34.08	34.15	23,855,248	-0.24(-0.70%)
Dec 15, 2016	34.68	34.79	34.30	34.39	19,664,684	+0.12(+0.35%)
Dec 14, 2016	33.80	34.91	33.68	34.27	18,927,828	+0.24(+0.70%)
Dec 13, 2016	34.48	34.63	33.72	34.03	20,832,098	-0.34(-0.98%)
Dec 12, 2016	34.79	35.11	34.11	34.37	15,066,483	-0.60(-1.72%)
Dec 09, 2016	34.78	35.22	34.57	34.97	15,149,626	+0.12(+0.34%)
Dec 08, 2016	34.31	34.96	34.14	34.85	18,704,674	+0.75(+2.20%)
Dec 07, 2016	33.99	34.22	33.82	34.10	20,274,292	+0.10(+0.31%)
Dec 06, 2016	33.98	34.18	33.56	33.99	14,716,886	+0.34(+1.00%)
Dec 05, 2016	33.83	34.26	33.44	33.66	15,335,723	+0.21(+0.62%)
Dec 02, 2016	33.66	33.66	32.90	33.45	14,115,855	-0.26(-0.78%)
Dec 01, 2016	33.40	34.02	33.25	33.72	17,572,120	+0.64(+1.93%)
Nov 30, 2016	32.80	33.30	32.80	33.08	18,382,222	+0.61(+1.87%)
Nov 29, 2016	32.34	32.72	32.22	32.47	10,757,659	+0.13(+0.40%)
Nov 28, 2016	32.49	32.78	32.26	32.34	12,612,501	-0.53(-1.61%)
Nov 25, 2016	32.87	32.95	32.62	32.87	5,036,266	+0.05(+0.15%)
Nov 23, 2016		32.82	32.82	32.82	0	+0.40(+1.23%)
Nov 22, 2016	32.44	32.60	31.96	32.42	15,421,212	-0.02(-0.05%)
Nov 21, 2016	32.34	32.63	32.08	32.44	12,653,913	+0.10(+0.32%)
Nov 18, 2016	31.99	32.52	31.90	32.33	20,524,514	+0.37(+1.15%)
Nov 17, 2016	31.20	31.96	30.96	31.96	15,850,052	+0.62(+1.99%)
Nov 16, 2016	31.20	31.57	31.15	31.34	22,797,688	-0.65(-2.03%)
Nov 15, 2016	31.04	32.02	30.71	31.99	23,268,424	+0.52(+1.65%)
Nov 14, 2016	31.09	31.89	31.02	31.47	31,994,500	+0.69(+2.23%)
Nov 11, 2016	29.88	30.99	29.86	30.78	28,567,752	+0.38(+1.24%)
Nov 10, 2016	29.36	31.14	29.36	30.40	48,251,932	+1.20(+4.11%)
Nov 09, 2016	27.75	29.52	27.57	29.20	35,389,500	+1.94(+7.10%)
Nov 08, 2016	27.04	27.41	26.82	27.27	9,214,831	+0.08(+0.29%)
Nov 07, 2016	26.85	27.19	26.85	27.19	14,136,568	+0.98(+3.72%)
Nov 04, 2016	26.25	26.56	26.04	26.21	9,876,087	-0.02(-0.09%)
Nov 03, 2016	26.45	26.57	26.21	26.24	10,219,478	-0.09(-0.33%)
Nov 02, 2016	26.49	26.53	26.17	26.33	11,129,194	-0.35(-1.32%)
Nov 01, 2016	26.93	27.05	26.32	26.68	11,240,230	-0.17(-0.63%)
Oct 31, 2016	26.96	27.09	26.78	26.85	10,863,144	+0.04(+0.15%)
Oct 28, 2016	26.94	27.21	26.53	26.81	12,734,291	-0.24(-0.89%)
Oct 27, 2016	27.05	27.19	26.85	27.05	15,765,363	+0.34(+1.29%)
Oct 26, 2016	26.35	26.75	26.28	26.70	11,463,806	+0.19(+0.72%)
Oct 25, 2016	26.54	26.70	26.39	26.51	9,953,884	-0.02(-0.09%)
Oct 24, 2016	26.69	26.77	26.50	26.53	11,600,106	-0.05(-0.18%)
Oct 21, 2016	25.91	26.65	25.87	26.58	17,498,766	+0.43(+1.64%)
Oct 20, 2016	26.11	26.38	25.89	26.15	13,398,208	-0.02(-0.09%)
Oct 19, 2016	26.11	26.23	25.58	26.18	23,204,876	+0.48(+1.89%)
Oct 18, 2016	25.64	25.84	25.47	25.69	16,455,644	+0.42(+1.67%)
Oct 17, 2016	25.48	25.57	25.13	25.27	12,723,176	-0.22(-0.87%)
Oct 14, 2016	25.63	26.07	25.35	25.49	17,277,084	+0.27(+1.07%)
Oct 13, 2016	25.03	26.23	24.61	25.22	17,477,610	-0.14(-0.56%)
Oct 12, 2016	25.58	25.74	25.34	25.37	8,482,810	-0.21(-0.84%)
Oct 11, 2016	25.83	26.04	25.40	25.58	8,588,782	-0.30(-1.17%)
Oct 10, 2016	25.93	26.00	25.76	25.88	8,314,140	+0.20(+0.77%)
Oct 07, 2016	25.71	25.85	25.40	25.68	14,348,519	-0.06(-0.25%)
Oct 06, 2016	25.82	25.95	25.60	25.75	14,274,377	-0.14(-0.52%)
Oct 05, 2016	25.57	26.01	25.52	25.88	14,035,992	+0.41(+1.62%)
Oct 04, 2016	25.49	25.76	25.29	25.47	11,982,636	+0.07(+0.28%)

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.