Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		25.95	25.95	25.95	0	+0.01(+0.04%)
Dec 29, 2016	25.93	26.10	25.77	25.94	165,273	+0.18(+0.70%)
Dec 28, 2016	26.00	26.09	25.73	25.76	181,514	-0.31(-1.21%)
Dec 27, 2016	25.84	26.20	25.84	26.07	276,587	+1.04(+4.14%)
Dec 23, 2016		25.04	25.04	25.04	0	+0.43(+1.74%)
Dec 22, 2016	24.94	25.07	24.44	24.61	872,010	-1.12(-4.35%)
Dec 21, 2016	26.15	26.15	25.36	25.73	736,199	-0.68(-2.57%)
Dec 20, 2016	26.27	26.69	26.10	26.41	775,983	+0.37(+1.42%)
Dec 19, 2016	26.25	26.39	25.85	26.04	859,933	-1.07(-3.95%)
Dec 16, 2016	28.15	28.17	26.72	27.11	2,560,881	-2.25(-7.65%)
Dec 15, 2016	29.55	29.59	29.35	29.36	925,959	-1.00(-3.28%)
Dec 14, 2016	30.55	30.71	30.28	30.35	1,026,072	-0.87(-2.79%)
Dec 13, 2016	31.14	31.80	30.75	31.22	711,045	-0.87(-2.71%)
Dec 12, 2016	31.97	32.13	31.82	32.09	593,404	-0.01(-0.03%)
Dec 09, 2016	32.05	32.18	31.56	32.10	590,578	+0.76(+2.43%)
Dec 08, 2016	30.92	31.41	30.90	31.34	890,283	+0.35(+1.13%)
Dec 07, 2016	30.53	31.00	30.53	30.99	193,080	+0.34(+1.10%)
Dec 06, 2016	30.21	30.74	30.21	30.65	110,101	+0.72(+2.42%)
Dec 05, 2016	30.15	30.15	29.65	29.93	153,778	+0.32(+1.08%)
Dec 02, 2016	29.68	29.87	29.52	29.61	163,275	-0.68(-2.24%)
Dec 01, 2016	30.39	30.60	30.23	30.29	439,567	-0.54(-1.75%)
Nov 30, 2016	30.84	31.20	30.52	30.83	495,244	-0.39(-1.25%)
Nov 29, 2016	31.00	31.25	31.00	31.22	376,722	+0.04(+0.14%)
Nov 28, 2016	31.23	31.45	31.05	31.18	220,941	+0.19(+0.60%)
Nov 25, 2016	31.02	31.77	30.75	30.99	389,443	-1.01(-3.16%)
Nov 23, 2016		32.00	32.00	32.00	0	+0.10(+0.31%)
Nov 22, 2016	31.23	31.98	31.23	31.90	231,649	+0.62(+1.98%)
Nov 21, 2016	31.00	31.30	31.00	31.28	260,681	+0.80(+2.61%)
Nov 18, 2016	30.25	30.53	30.20	30.48	261,544	+0.34(+1.14%)
Nov 17, 2016	29.93	30.15	29.72	30.14	328,121	+0.99(+3.40%)
Nov 16, 2016	28.91	29.21	28.91	29.15	669,189	+0.37(+1.29%)
Nov 15, 2016	28.54	28.80	28.40	28.78	235,077	+0.36(+1.27%)
Nov 14, 2016	28.57	28.75	28.30	28.42	702,649	-0.04(-0.14%)
Nov 11, 2016	28.50	28.61	28.17	28.46	286,170	-0.27(-0.96%)
Nov 10, 2016	28.75	28.99	28.60	28.73	1,171,118	-0.05(-0.19%)
Nov 09, 2016	28.16	28.92	28.14	28.79	763,846	-0.44(-1.51%)
Nov 08, 2016	29.20	29.34	29.10	29.23	179,594	-0.27(-0.92%)
Nov 07, 2016	29.46	29.55	29.38	29.50	163,861	+0.07(+0.24%)
Nov 04, 2016	29.48	29.75	29.40	29.43	187,582	-0.90(-2.97%)
Nov 03, 2016	30.44	30.44	30.31	30.33	159,835	+0.08(+0.26%)
Nov 02, 2016	30.17	30.67	30.17	30.25	116,093	+0.15(+0.50%)
Nov 01, 2016	30.05	30.30	29.93	30.10	215,160	+0.01(+0.03%)
Oct 31, 2016	30.18	30.25	30.07	30.09	245,322	-0.08(-0.27%)
Oct 28, 2016	30.24	30.42	30.07	30.17	426,212	+0.52(+1.75%)
Oct 27, 2016	29.46	29.76	29.46	29.65	436,389	+1.62(+5.78%)
Oct 26, 2016	28.90	28.90	27.90	28.03	739,616	-1.55(-5.24%)
Oct 25, 2016	29.45	29.68	29.21	29.58	202,751	+0.49(+1.68%)
Oct 24, 2016	28.80	29.12	28.73	29.09	749,111	-1.38(-4.53%)
Oct 21, 2016	30.36	30.70	30.33	30.47	660,731	-1.90(-5.86%)
Oct 20, 2016	32.44	32.83	32.09	32.37	1,193,808	+0.78(+2.45%)
Oct 19, 2016	31.52	31.60	31.43	31.59	234,610	-0.04(-0.12%)
Oct 18, 2016	31.50	31.69	31.28	31.63	221,033	+0.40(+1.28%)
Oct 17, 2016	31.22	31.23	31.00	31.23	212,652	-0.79(-2.47%)
Oct 14, 2016	32.00	32.23	31.72	32.02	504,572	+0.80(+2.56%)
Oct 13, 2016	31.17	31.38	31.15	31.22	401,422	+0.01(+0.03%)
Oct 12, 2016	31.15	31.38	31.10	31.21	201,513	-0.46(-1.45%)
Oct 11, 2016	31.70	31.70	31.41	31.67	328,809	-0.75(-2.33%)
Oct 10, 2016	32.59	32.59	32.16	32.42	170,115	+0.24(+0.76%)
Oct 07, 2016	32.33	32.62	31.92	32.18	116,228	+0.38(+1.20%)
Oct 06, 2016	31.84	31.99	31.63	31.80	119,406	-0.74(-2.29%)
Oct 05, 2016	32.21	32.58	32.21	32.54	107,311	+0.65(+2.04%)
Oct 04, 2016	31.89	32.33	31.82	31.89	232,366	-0.59(-1.83%)

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.