Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		28.53	28.53	28.53	0	+0.13(+0.46%)
Dec 29, 2016	28.49	28.57	28.39	28.40	992,362	+0.29(+1.03%)
Dec 28, 2016	28.34	28.36	28.07	28.11	927,118	-0.20(-0.71%)
Dec 27, 2016	28.40	28.43	28.26	28.31	992,632	+0.13(+0.48%)
Dec 23, 2016		28.18	28.18	28.18	0	-0.00(-0.02%)
Dec 22, 2016	28.36	28.38	28.16	28.18	1,413,870	-0.02(-0.07%)
Dec 21, 2016	28.37	28.43	28.16	28.20	1,801,432	-0.08(-0.28%)
Dec 20, 2016	28.43	28.49	28.16	28.28	2,722,615	+0.02(+0.07%)
Dec 19, 2016	28.47	28.55	28.25	28.26	1,151,560	-0.11(-0.39%)
Dec 16, 2016	28.36	28.49	28.25	28.37	2,301,444	+0.28(+1.00%)
Dec 15, 2016	28.01	28.17	27.98	28.09	1,804,765	-0.04(-0.14%)
Dec 14, 2016	28.56	28.67	28.09	28.13	1,487,987	-0.23(-0.81%)
Dec 13, 2016	28.35	28.57	28.26	28.36	4,540,063	+0.64(+2.33%)
Dec 12, 2016	27.79	27.90	27.60	27.71	1,225,143	-0.14(-0.52%)
Dec 09, 2016	27.66	27.94	27.59	27.86	1,754,268	+0.78(+2.88%)
Dec 08, 2016	26.97	27.26	25.25	27.08	1,640,368	-0.36(-1.31%)
Dec 07, 2016	27.52	27.54	27.20	27.44	1,079,053	-0.32(-1.17%)
Dec 06, 2016	27.57	27.81	27.50	27.77	1,053,727	+0.09(+0.34%)
Dec 05, 2016	27.56	27.69	27.38	27.67	1,651,346	+0.47(+1.73%)
Dec 02, 2016	27.11	27.29	27.02	27.20	1,556,204	-0.10(-0.37%)
Dec 01, 2016	27.40	27.45	27.24	27.30	1,349,163	-0.46(-1.66%)
Nov 30, 2016	27.83	27.85	27.69	27.76	1,385,160	-0.05(-0.18%)
Nov 29, 2016	27.77	27.96	27.74	27.81	1,345,298	-0.07(-0.25%)
Nov 28, 2016	27.89	27.95	27.76	27.88	1,928,343	-0.14(-0.50%)
Nov 25, 2016	28.12	28.13	27.96	28.02	541,043	+0.60(+2.19%)
Nov 23, 2016		27.42	27.42	27.42	0	-0.34(-1.22%)
Nov 22, 2016	28.05	28.07	27.62	27.76	1,502,541	-0.84(-2.94%)
Nov 21, 2016	28.62	28.79	28.50	28.60	1,381,711	-0.07(-0.24%)
Nov 18, 2016	28.76	28.80	28.61	28.67	1,193,193	-0.34(-1.16%)
Nov 17, 2016	29.07	29.15	28.94	29.01	679,280	+0.12(+0.40%)
Nov 16, 2016	28.79	28.95	28.71	28.89	553,618	-0.16(-0.55%)
Nov 15, 2016	28.87	29.05	28.73	29.05	1,682,652	-0.06(-0.22%)
Nov 14, 2016	28.98	29.19	28.94	29.11	977,959	-0.50(-1.67%)
Nov 11, 2016	29.77	29.86	29.38	29.61	593,611	-0.34(-1.14%)
Nov 10, 2016	29.68	30.07	29.48	29.95	1,521,036	-0.36(-1.17%)
Nov 09, 2016	30.07	30.32	29.77	30.30	1,169,936	+1.54(+5.37%)
Nov 08, 2016	28.72	28.82	28.65	28.76	668,821	+0.06(+0.21%)
Nov 07, 2016	28.75	28.79	28.61	28.70	943,672	+0.54(+1.92%)
Nov 04, 2016	28.43	28.45	28.10	28.16	2,126,619	-0.10(-0.35%)
Nov 03, 2016	28.50	28.53	28.25	28.26	889,499	-0.22(-0.77%)
Nov 02, 2016	28.98	28.99	28.35	28.48	572,612	-0.18(-0.63%)
Nov 01, 2016	28.65	28.70	28.53	28.66	1,113,597	-0.02(-0.05%)
Oct 31, 2016	28.75	28.77	28.56	28.68	894,765	-0.14(-0.49%)
Oct 28, 2016	28.90	28.92	28.77	28.82	1,176,784	-0.04(-0.12%)
Oct 27, 2016	28.97	29.04	28.83	28.85	1,785,042	+0.49(+1.73%)
Oct 26, 2016	28.48	28.51	28.35	28.36	1,359,495	-0.26(-0.91%)
Oct 25, 2016	28.68	28.73	28.56	28.62	820,562	-0.32(-1.11%)
Oct 24, 2016	28.98	29.04	28.88	28.94	1,188,115	-0.33(-1.14%)
Oct 21, 2016	29.20	29.28	29.14	29.27	480,592	+0.04(+0.15%)
Oct 20, 2016	29.33	29.48	29.18	29.23	608,517	-0.22(-0.75%)
Oct 19, 2016	29.65	29.70	29.40	29.45	766,501	-0.01(-0.03%)
Oct 18, 2016	29.39	29.58	29.33	29.46	599,925	+0.11(+0.37%)
Oct 17, 2016	29.50	29.53	29.34	29.35	761,370	-0.34(-1.15%)
Oct 14, 2016	29.79	29.91	29.67	29.69	688,671	-0.02(-0.07%)
Oct 13, 2016	29.40	29.83	29.35	29.71	833,570	-0.07(-0.24%)
Oct 12, 2016	29.80	29.93	29.73	29.78	1,025,370	-0.40(-1.33%)
Oct 11, 2016	30.57	30.60	30.10	30.18	3,922,777	-0.38(-1.25%)
Oct 10, 2016	30.46	30.66	30.45	30.56	565,122	+0.07(+0.24%)
Oct 07, 2016	30.57	30.63	30.27	30.49	801,662	-0.05(-0.16%)
Oct 06, 2016	30.61	30.64	30.42	30.54	1,654,235	-0.29(-0.94%)
Oct 05, 2016	30.80	30.90	30.70	30.83	598,338	+0.13(+0.42%)
Oct 04, 2016	30.79	30.89	30.65	30.70	461,092	-0.26(-0.84%)

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.