Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.29	31.29	31.29	0	-0.08(-0.26%)
Dec 29, 2016	31.48	31.49	31.30	31.37	678,351	-0.11(-0.33%)
Dec 28, 2016	31.84	31.87	31.44	31.48	559,978	-0.29(-0.92%)
Dec 27, 2016	31.80	31.89	31.73	31.77	664,986	+0.06(+0.19%)
Dec 23, 2016		31.71	31.71	31.71	0	-0.03(-0.10%)
Dec 22, 2016	31.62	31.81	31.58	31.74	644,137	+0.11(+0.33%)
Dec 21, 2016	31.68	31.77	31.54	31.63	1,048,508	+0.08(+0.24%)
Dec 20, 2016	31.80	31.85	31.51	31.56	647,031	-0.08(-0.26%)
Dec 19, 2016	31.81	31.84	31.58	31.64	1,527,169	-0.14(-0.45%)
Dec 16, 2016	31.81	31.84	31.64	31.78	1,199,400	+0.19(+0.59%)
Dec 15, 2016	31.33	31.69	31.19	31.60	1,097,674	+0.10(+0.31%)
Dec 14, 2016	32.00	32.12	31.42	31.50	1,866,777	-0.72(-2.23%)
Dec 13, 2016	32.10	32.42	31.77	32.22	1,610,528	+0.39(+1.22%)
Dec 12, 2016	32.46	32.46	31.71	31.83	1,211,414	+0.20(+0.64%)
Dec 09, 2016	31.67	31.68	31.46	31.63	959,601	+0.08(+0.26%)
Dec 08, 2016	31.45	31.55	31.19	31.54	1,200,794	+0.21(+0.67%)
Dec 07, 2016	31.03	31.36	31.03	31.33	2,144,489	+0.19(+0.63%)
Dec 06, 2016	30.95	31.22	30.78	31.14	2,073,944	-0.02(-0.07%)
Dec 05, 2016	31.18	31.40	31.06	31.16	1,143,027	+0.25(+0.80%)
Dec 02, 2016	30.79	31.05	30.72	30.91	1,386,185	+0.07(+0.22%)
Dec 01, 2016	31.24	31.42	30.81	30.85	5,016,924	+0.06(+0.19%)
Nov 30, 2016	30.25	31.02	30.24	30.79	3,437,363	+1.57(+5.39%)
Nov 29, 2016	29.15	29.36	28.91	29.21	1,986,878	-0.31(-1.07%)
Nov 28, 2016	30.15	30.17	29.53	29.53	1,891,888	-0.47(-1.57%)
Nov 25, 2016	30.00	30.05	29.84	30.00	317,964	-0.16(-0.52%)
Nov 23, 2016		30.16	30.16	30.16	0	+0.14(+0.47%)
Nov 22, 2016	30.02	30.18	29.65	30.01	2,402,896	-0.02(-0.05%)
Nov 21, 2016	29.74	30.06	29.74	30.03	2,014,324	+0.67(+2.30%)
Nov 18, 2016	29.34	29.49	29.17	29.35	1,314,258	+0.14(+0.49%)
Nov 17, 2016	29.61	29.82	29.14	29.21	1,255,434	-0.19(-0.66%)
Nov 16, 2016	29.53	29.72	29.30	29.41	1,105,134	-0.21(-0.71%)
Nov 15, 2016	29.03	29.62	29.03	29.62	2,426,746	+0.79(+2.73%)
Nov 14, 2016	28.57	28.83	28.39	28.83	1,087,220	+0.13(+0.47%)
Nov 11, 2016	29.02	29.02	28.42	28.69	2,005,610	-0.44(-1.52%)
Nov 10, 2016	29.08	29.39	28.93	29.14	2,783,097	+0.04(+0.13%)
Nov 09, 2016	28.67	29.24	28.35	29.10	2,680,589	+0.55(+1.92%)
Nov 08, 2016	28.39	28.73	28.34	28.55	1,314,053	+0.06(+0.21%)
Nov 07, 2016	28.25	28.51	28.25	28.49	1,348,932	+0.58(+2.07%)
Nov 04, 2016	27.98	28.16	27.72	27.91	2,021,277	-0.13(-0.48%)
Nov 03, 2016	27.96	28.14	27.81	28.05	1,383,270	+0.13(+0.46%)
Nov 02, 2016	28.00	28.09	27.61	27.92	1,814,420	-0.31(-1.09%)
Nov 01, 2016	28.41	28.54	27.94	28.23	5,069,003	+0.03(+0.11%)
Oct 31, 2016	28.50	28.60	28.18	28.20	1,127,988	-0.38(-1.34%)
Oct 28, 2016	28.69	29.06	28.43	28.58	1,609,024	-0.16(-0.57%)
Oct 27, 2016	28.98	29.03	28.74	28.75	1,270,369	-0.10(-0.34%)
Oct 26, 2016	28.52	28.97	28.49	28.84	1,363,475	+0.06(+0.21%)
Oct 25, 2016	28.97	29.26	28.77	28.78	1,163,150	-0.19(-0.65%)
Oct 24, 2016	29.10	29.17	28.68	28.97	855,199	-0.09(-0.31%)
Oct 21, 2016	29.05	29.11	28.88	29.06	1,047,985	-0.20(-0.69%)
Oct 20, 2016	28.99	29.36	28.96	29.26	1,008,110	-0.06(-0.20%)
Oct 19, 2016	29.08	29.51	29.08	29.32	1,166,625	+0.46(+1.58%)
Oct 18, 2016	29.05	29.11	28.77	28.87	1,067,871	+0.08(+0.29%)
Oct 17, 2016	28.93	29.01	28.64	28.78	1,203,904	-0.13(-0.44%)
Oct 14, 2016	29.23	29.32	28.89	28.91	1,172,713	-0.16(-0.54%)
Oct 13, 2016	29.04	29.21	28.69	29.07	1,246,495	-0.17(-0.56%)
Oct 12, 2016	29.24	29.35	29.01	29.23	1,352,303	-0.12(-0.41%)
Oct 11, 2016	29.64	29.66	29.23	29.35	1,195,290	-0.37(-1.24%)
Oct 10, 2016	29.46	29.83	29.44	29.72	852,105	+0.48(+1.64%)
Oct 07, 2016	29.39	29.53	29.15	29.24	1,579,909	-0.14(-0.48%)
Oct 06, 2016	29.41	29.55	29.14	29.38	1,028,485	+0.05(+0.15%)
Oct 05, 2016	29.16	29.46	29.16	29.34	1,322,369	+0.42(+1.45%)
Oct 04, 2016	29.22	29.31	28.78	28.92	1,619,694	-0.27(-0.92%)

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.