Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		27.39	27.39	27.39	0	-0.79(-2.80%)
Dec 29, 2016	28.70	28.71	27.89	28.18	3,306,317	-0.53(-1.84%)
Dec 28, 2016	29.04	29.42	28.62	28.70	2,820,763	-0.21(-0.74%)
Dec 27, 2016	28.85	29.30	28.67	28.92	1,752,241	-0.06(-0.20%)
Dec 23, 2016		28.98	28.98	28.98	0	-0.04(-0.13%)
Dec 22, 2016	29.46	29.60	28.81	29.01	3,862,139	-0.66(-2.23%)
Dec 21, 2016	29.44	29.68	29.28	29.68	1,857,659	+0.26(+0.90%)
Dec 20, 2016	29.16	29.58	29.03	29.41	3,919,330	+0.85(+2.97%)
Dec 19, 2016	28.18	28.76	28.04	28.57	2,633,608	-0.11(-0.37%)
Dec 16, 2016	28.92	29.67	28.44	28.67	8,339,111	-0.38(-1.31%)
Dec 15, 2016	29.41	29.69	28.92	29.05	3,847,160	-0.64(-2.17%)
Dec 14, 2016	29.37	30.54	29.29	29.70	3,256,586	+0.20(+0.69%)
Dec 13, 2016	30.62	30.95	29.29	29.49	4,321,650	-0.98(-3.20%)
Dec 12, 2016	31.37	31.55	30.09	30.47	3,501,956	-0.79(-2.53%)
Dec 09, 2016	30.54	31.32	30.27	31.26	4,454,376	+0.72(+2.36%)
Dec 08, 2016	30.51	31.05	30.04	30.54	3,142,642	+0.40(+1.33%)
Dec 07, 2016	30.53	31.10	30.00	30.14	5,924,676	-0.24(-0.80%)
Dec 06, 2016	29.95	30.42	29.46	30.38	3,330,809	-0.07(-0.22%)
Dec 05, 2016	28.31	30.50	28.18	30.45	7,211,548	+2.13(+7.51%)
Dec 02, 2016	28.15	28.89	28.02	28.32	3,968,906	+0.16(+0.55%)
Dec 01, 2016	28.07	28.69	27.89	28.17	5,133,039	-0.09(-0.31%)
Nov 30, 2016	29.32	29.69	28.14	28.25	5,261,569	-0.74(-2.56%)
Nov 29, 2016	29.28	29.75	29.00	29.00	5,052,548	-1.10(-3.66%)
Nov 28, 2016	30.70	31.01	29.94	30.10	5,250,985	-0.82(-2.65%)
Nov 25, 2016	30.47	31.39	30.34	30.92	3,188,424	+0.19(+0.60%)
Nov 23, 2016		30.73	30.73	30.73	0	+0.17(+0.54%)
Nov 22, 2016	30.33	31.12	29.79	30.57	4,288,708	+0.63(+2.12%)
Nov 21, 2016	30.13	30.21	28.77	29.93	3,061,739	+0.26(+0.89%)
Nov 18, 2016	30.95	30.98	29.41	29.67	4,533,774	-1.39(-4.49%)
Nov 17, 2016	30.53	31.23	30.01	31.06	4,812,074	+0.42(+1.37%)
Nov 16, 2016	28.96	30.91	28.93	30.64	6,305,932	+1.18(+4.01%)
Nov 15, 2016	28.22	29.48	28.12	29.46	3,761,200	+0.58(+1.99%)
Nov 14, 2016	28.77	29.20	27.90	28.89	5,287,377	+0.31(+1.09%)
Nov 11, 2016	28.46	29.25	26.95	28.58	5,472,481	+0.20(+0.69%)
Nov 10, 2016	28.36	28.97	27.62	28.38	8,397,320	+0.37(+1.32%)
Nov 09, 2016	26.17	28.42	25.36	28.01	10,942,904	+2.26(+8.79%)
Nov 08, 2016	23.70	25.93	23.70	25.75	6,633,765	+1.29(+5.26%)
Nov 07, 2016	24.91	25.76	24.27	24.46	8,588,346	-0.12(-0.48%)
Nov 04, 2016	23.23	24.87	22.98	24.58	7,053,022	+1.02(+4.35%)
Nov 03, 2016	22.39	23.75	22.37	23.55	8,288,442	+1.21(+5.41%)
Nov 02, 2016	22.11	22.69	22.08	22.34	11,027,861	-0.09(-0.39%)
Nov 01, 2016	21.55	22.97	21.24	22.43	33,033,260	+5.68(+33.93%)
Oct 31, 2016	16.63	17.26	16.26	16.75	2,479,521	+0.03(+0.19%)
Oct 28, 2016	17.19	17.19	16.22	16.72	789,602	+0.16(+0.94%)
Oct 27, 2016	16.41	16.99	16.18	16.56	92,009	+0.16(+0.95%)
Oct 26, 2016	16.41	16.41	15.62	16.41	150,429	-0.20(-1.18%)
Oct 25, 2016	17.31	17.58	16.12	16.60	211,413	+0.20(+1.19%)
Oct 24, 2016	16.41	16.41	16.39	16.41	7,590	+0.00(+0.00%)
Oct 21, 2016	16.56	16.56	16.32	16.41	14,033	+0.00(+0.00%)
Oct 20, 2016	17.58	18.94	15.73	16.41	8,498	-1.17(-6.67%)

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.