Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.49	31.49	31.49	0	-0.08(-0.26%)
Dec 29, 2016	31.68	31.69	31.50	31.57	674,058	-0.11(-0.33%)
Dec 28, 2016	32.04	32.07	31.64	31.68	556,435	-0.30(-0.92%)
Dec 27, 2016	32.00	32.09	31.94	31.97	660,778	+0.06(+0.19%)
Dec 23, 2016		31.91	31.91	31.91	0	-0.03(-0.09%)
Dec 22, 2016	31.82	32.02	31.78	31.94	640,061	+0.11(+0.33%)
Dec 21, 2016	31.88	31.97	31.74	31.83	1,041,873	+0.08(+0.24%)
Dec 20, 2016	32.00	32.05	31.71	31.76	642,942	-0.08(-0.26%)
Dec 19, 2016	32.02	32.04	31.78	31.84	1,517,519	-0.14(-0.45%)
Dec 16, 2016	32.01	32.04	31.84	31.98	1,191,820	+0.19(+0.59%)
Dec 15, 2016	31.52	31.89	31.39	31.80	1,090,737	+0.10(+0.31%)
Dec 14, 2016	32.20	32.32	31.62	31.70	1,854,980	-0.72(-2.23%)
Dec 13, 2016	32.30	32.63	31.97	32.42	1,600,350	+0.39(+1.22%)
Dec 12, 2016	32.67	32.67	31.91	32.03	1,203,759	+0.20(+0.64%)
Dec 09, 2016	31.87	31.88	31.66	31.83	953,537	+0.08(+0.26%)
Dec 08, 2016	31.65	31.75	31.39	31.74	1,193,206	+0.21(+0.67%)
Dec 07, 2016	31.23	31.56	31.23	31.53	2,130,937	+0.20(+0.63%)
Dec 06, 2016	31.15	31.42	30.98	31.34	2,060,838	-0.02(-0.07%)
Dec 05, 2016	31.38	31.60	31.25	31.36	1,135,803	+0.25(+0.80%)
Dec 02, 2016	30.98	31.25	30.92	31.11	1,377,425	+0.07(+0.22%)
Dec 01, 2016	31.44	31.62	31.01	31.04	4,985,220	+0.06(+0.19%)
Nov 30, 2016	30.44	31.22	30.43	30.98	3,415,641	+1.58(+5.39%)
Nov 29, 2016	29.34	29.55	29.10	29.40	1,974,323	-0.32(-1.07%)
Nov 28, 2016	30.34	30.36	29.71	29.71	1,879,933	-0.48(-1.57%)
Nov 25, 2016	30.19	30.24	30.03	30.19	315,954	-0.16(-0.52%)
Nov 23, 2016		30.35	30.35	30.35	0	+0.14(+0.47%)
Nov 22, 2016	30.21	30.37	29.84	30.20	2,387,711	-0.02(-0.05%)
Nov 21, 2016	29.93	30.25	29.93	30.22	2,001,595	+0.68(+2.30%)
Nov 18, 2016	29.53	29.68	29.36	29.54	1,305,953	+0.14(+0.49%)
Nov 17, 2016	29.80	30.01	29.32	29.40	1,247,501	-0.20(-0.66%)
Nov 16, 2016	29.71	29.91	29.49	29.59	1,098,150	-0.21(-0.71%)
Nov 15, 2016	29.22	29.80	29.22	29.80	2,411,411	+0.79(+2.73%)
Nov 14, 2016	28.76	29.01	28.58	29.01	1,080,350	+0.14(+0.47%)
Nov 11, 2016	29.20	29.21	28.61	28.88	1,992,936	-0.45(-1.52%)
Nov 10, 2016	29.27	29.57	29.11	29.32	2,765,509	+0.04(+0.13%)
Nov 09, 2016	28.85	29.43	28.53	29.28	2,663,649	+0.55(+1.92%)
Nov 08, 2016	28.58	28.91	28.52	28.73	1,305,749	+0.06(+0.21%)
Nov 07, 2016	28.43	28.70	28.43	28.67	1,340,407	+0.58(+2.07%)
Nov 04, 2016	28.16	28.34	27.90	28.09	2,008,504	-0.14(-0.48%)
Nov 03, 2016	28.14	28.31	27.99	28.23	1,374,529	+0.13(+0.46%)
Nov 02, 2016	28.18	28.27	27.79	28.10	1,802,954	-0.31(-1.09%)
Nov 01, 2016	28.59	28.72	28.12	28.41	5,036,970	+0.03(+0.11%)
Oct 31, 2016	28.68	28.79	28.36	28.38	1,120,860	-0.38(-1.34%)
Oct 28, 2016	28.88	29.25	28.61	28.76	1,598,856	-0.17(-0.57%)
Oct 27, 2016	29.16	29.22	28.92	28.93	1,262,341	-0.10(-0.34%)
Oct 26, 2016	28.70	29.16	28.67	29.03	1,354,859	+0.06(+0.21%)
Oct 25, 2016	29.16	29.45	28.95	28.97	1,155,799	-0.19(-0.65%)
Oct 24, 2016	29.28	29.35	28.86	29.16	849,794	-0.09(-0.31%)
Oct 21, 2016	29.23	29.30	29.07	29.25	1,041,362	-0.20(-0.69%)
Oct 20, 2016	29.17	29.55	29.15	29.45	1,001,739	-0.06(-0.20%)
Oct 19, 2016	29.27	29.70	29.27	29.51	1,159,252	+0.46(+1.58%)
Oct 18, 2016	29.23	29.30	28.95	29.05	1,061,123	+0.08(+0.29%)
Oct 17, 2016	29.11	29.19	28.82	28.97	1,196,296	-0.13(-0.44%)
Oct 14, 2016	29.42	29.51	29.07	29.10	1,165,303	-0.16(-0.54%)
Oct 13, 2016	29.22	29.40	28.88	29.25	1,238,618	-0.17(-0.56%)
Oct 12, 2016	29.43	29.53	29.19	29.42	1,343,757	-0.12(-0.41%)
Oct 11, 2016	29.83	29.85	29.41	29.54	1,187,736	-0.37(-1.24%)
Oct 10, 2016	29.65	30.02	29.63	29.91	846,720	+0.48(+1.64%)
Oct 07, 2016	29.58	29.71	29.34	29.43	1,569,925	-0.14(-0.48%)
Oct 06, 2016	29.59	29.74	29.32	29.57	1,021,985	+0.05(+0.15%)
Oct 05, 2016	29.34	29.65	29.34	29.53	1,314,013	+0.42(+1.45%)
Oct 04, 2016	29.41	29.50	28.97	29.10	1,609,459	-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.