Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.37	33.37	33.37	0	-0.21(-0.63%)
Dec 29, 2016	33.61	33.68	33.52	33.58	274,597	+0.03(+0.09%)
Dec 28, 2016	34.07	34.07	33.47	33.55	244,483	-0.37(-1.08%)
Dec 27, 2016	33.84	34.15	33.62	33.92	1,305,009	+0.04(+0.11%)
Dec 23, 2016		33.88	33.88	33.88	0	+0.27(+0.81%)
Dec 22, 2016	33.49	33.73	33.33	33.61	445,914	+0.43(+1.28%)
Dec 21, 2016	33.44	33.65	33.17	33.18	675,823	-0.25(-0.75%)
Dec 20, 2016	33.32	33.48	33.25	33.43	778,776	+0.21(+0.64%)
Dec 19, 2016	32.81	33.42	32.75	33.22	794,838	+0.65(+2.01%)
Dec 16, 2016	32.48	32.59	32.38	32.57	685,502	+0.20(+0.62%)
Dec 15, 2016	32.20	32.47	32.05	32.36	329,070	+0.20(+0.63%)
Dec 14, 2016	32.29	32.53	32.10	32.16	896,636	-0.13(-0.42%)
Dec 13, 2016	32.13	32.46	32.08	32.30	236,883	+0.32(+0.99%)
Dec 12, 2016	32.40	32.48	31.94	31.98	244,404	-0.51(-1.57%)
Dec 09, 2016	32.41	32.64	32.28	32.49	443,929	+0.01(+0.03%)
Dec 08, 2016	32.29	32.57	32.26	32.48	477,886	+0.16(+0.51%)
Dec 07, 2016	31.48	32.33	31.48	32.32	967,796	+0.89(+2.84%)
Dec 06, 2016	31.25	31.62	30.98	31.42	645,724	+0.23(+0.74%)
Dec 05, 2016	30.91	31.19	30.86	31.19	703,392	+0.38(+1.25%)
Dec 02, 2016	30.65	30.94	30.65	30.81	1,342,790	+0.18(+0.60%)
Dec 01, 2016	30.70	30.85	30.42	30.63	995,358	-0.08(-0.25%)
Nov 30, 2016	31.33	31.39	30.69	30.70	1,287,181	-0.61(-1.96%)
Nov 29, 2016	31.34	31.48	31.27	31.32	344,508	-0.05(-0.15%)
Nov 28, 2016	31.28	31.47	31.23	31.37	434,164	+0.06(+0.18%)
Nov 25, 2016	31.10	31.39	31.10	31.31	396,646	+0.27(+0.87%)
Nov 23, 2016		31.04	31.04	31.04	0	+0.11(+0.34%)
Nov 22, 2016	30.58	30.97	30.52	30.93	789,531	+0.40(+1.32%)
Nov 21, 2016	30.19	30.54	30.08	30.53	326,365	+0.45(+1.50%)
Nov 18, 2016	29.89	30.10	29.86	30.08	396,241	+0.23(+0.77%)
Nov 17, 2016	29.86	30.20	29.83	29.85	524,647	+0.06(+0.19%)
Nov 16, 2016	29.63	29.84	29.40	29.79	601,363	+0.09(+0.29%)
Nov 15, 2016	29.48	29.76	29.40	29.70	487,904	+0.15(+0.52%)
Nov 14, 2016	29.62	29.71	29.50	29.55	520,273	+0.06(+0.20%)
Nov 11, 2016	29.22	29.70	29.09	29.49	1,213,094	+0.32(+1.09%)
Nov 10, 2016	30.00	30.10	28.72	29.17	1,995,458	-0.67(-2.25%)
Nov 09, 2016	28.81	29.93	28.63	29.85	584,494	+0.63(+2.17%)
Nov 08, 2016	28.89	29.38	28.85	29.21	539,106	+0.46(+1.60%)
Nov 07, 2016	28.83	28.95	28.71	28.75	204,028	+0.25(+0.88%)
Nov 04, 2016	28.28	28.74	28.28	28.50	301,907	+0.30(+1.06%)
Nov 03, 2016	28.46	28.70	28.17	28.20	593,447	-0.27(-0.95%)
Nov 02, 2016	29.41	29.41	28.39	28.47	2,032,535	-1.04(-3.52%)
Nov 01, 2016	30.14	30.18	29.33	29.51	509,483	-0.66(-2.20%)
Oct 31, 2016	30.29	30.29	30.06	30.17	392,345	-0.15(-0.51%)
Oct 28, 2016	30.57	30.80	30.28	30.33	248,575	-0.24(-0.79%)
Oct 27, 2016	30.10	30.73	29.92	30.57	502,898	+0.50(+1.66%)
Oct 26, 2016	30.10	30.43	30.02	30.07	151,113	-0.20(-0.67%)
Oct 25, 2016	30.50	30.54	30.22	30.27	303,989	-0.23(-0.76%)
Oct 24, 2016	30.28	30.64	30.28	30.50	516,272	+0.40(+1.34%)
Oct 21, 2016	30.04	30.25	29.94	30.10	381,241	-0.10(-0.32%)
Oct 20, 2016	30.45	30.47	30.14	30.19	486,038	-0.39(-1.29%)
Oct 19, 2016	30.50	30.69	30.40	30.59	391,075	+0.16(+0.54%)
Oct 18, 2016	30.42	30.54	30.37	30.42	581,513	+0.22(+0.73%)
Oct 17, 2016	30.22	30.35	30.05	30.20	119,124	-0.08(-0.25%)
Oct 14, 2016	30.48	30.68	30.25	30.28	434,422	+0.01(+0.03%)
Oct 13, 2016	30.22	30.41	29.99	30.27	556,782	-0.12(-0.41%)
Oct 12, 2016	30.43	30.55	30.31	30.39	505,908	+0.03(+0.10%)
Oct 11, 2016	30.54	30.65	30.24	30.37	228,466	-0.25(-0.82%)
Oct 10, 2016	30.40	30.65	30.33	30.62	91,958	+0.33(+1.08%)
Oct 07, 2016	30.45	30.59	30.02	30.29	676,466	-0.12(-0.41%)
Oct 06, 2016	30.53	30.57	30.17	30.41	152,081	-0.11(-0.35%)
Oct 05, 2016	30.77	30.77	30.37	30.52	435,760	-0.18(-0.59%)
Oct 04, 2016	30.95	31.05	30.44	30.70	989,263	-0.24(-0.78%)

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.