Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		29.71	29.71	29.71	0	-0.19(-0.62%)
Dec 29, 2016	29.89	29.98	29.74	29.89	528,770	+0.01(+0.03%)
Dec 28, 2016	30.20	30.26	29.79	29.89	486,736	-0.28(-0.94%)
Dec 27, 2016	30.17	30.21	30.05	30.17	446,130	+0.06(+0.20%)
Dec 23, 2016		30.11	30.11	30.11	0	+0.12(+0.41%)
Dec 22, 2016	30.18	30.29	29.95	29.98	1,189,466	-0.18(-0.58%)
Dec 21, 2016	30.46	30.46	30.12	30.16	1,224,012	-0.23(-0.75%)
Dec 20, 2016	29.99	30.41	29.94	30.39	1,276,509	+0.29(+0.97%)
Dec 19, 2016	29.98	30.35	29.74	30.10	1,234,091	+0.11(+0.38%)
Dec 16, 2016	30.04	30.29	29.96	29.98	1,446,569	-0.05(-0.18%)
Dec 15, 2016	29.59	30.07	29.54	30.04	1,207,838	+0.42(+1.43%)
Dec 14, 2016	29.98	30.21	29.59	29.61	1,010,648	-0.59(-1.96%)
Dec 13, 2016	30.17	30.33	29.93	30.20	2,116,870	+0.04(+0.12%)
Dec 12, 2016	30.63	30.86	30.13	30.17	1,607,891	-0.40(-1.30%)
Dec 09, 2016	30.90	30.92	30.51	30.56	1,444,756	-0.32(-1.03%)
Dec 08, 2016	31.53	31.53	30.56	30.88	1,948,614	+0.08(+0.26%)
Dec 07, 2016	30.03	30.92	29.98	30.80	2,254,951	+0.72(+2.40%)
Dec 06, 2016	29.89	30.11	29.73	30.08	1,851,716	+0.11(+0.35%)
Dec 05, 2016	30.08	30.29	29.96	29.97	1,679,564	+0.05(+0.18%)
Dec 02, 2016	29.77	30.15	29.64	29.92	2,034,815	+0.19(+0.62%)
Dec 01, 2016	29.48	29.79	29.30	29.74	2,401,975	+0.49(+1.66%)
Nov 30, 2016	28.90	29.29	28.89	29.25	1,516,998	+0.49(+1.72%)
Nov 29, 2016	28.61	28.84	28.44	28.76	1,002,644	+0.12(+0.43%)
Nov 28, 2016	28.77	28.91	28.62	28.63	1,231,854	-0.17(-0.58%)
Nov 25, 2016	28.67	28.80	28.44	28.80	433,331	+0.13(+0.46%)
Nov 23, 2016		28.67	28.67	28.67	0	+0.33(+1.15%)
Nov 22, 2016	28.97	28.97	28.27	28.34	1,761,714	-0.21(-0.74%)
Nov 21, 2016	28.62	28.68	28.45	28.55	3,253,060	+0.09(+0.31%)
Nov 18, 2016	28.28	28.56	28.23	28.47	2,606,358	+0.39(+1.38%)
Nov 17, 2016	28.13	28.31	27.91	28.08	5,858,022	-0.04(-0.16%)
Nov 16, 2016	27.28	28.21	27.05	28.12	2,821,109	+0.84(+3.07%)
Nov 15, 2016	26.90	27.36	26.84	27.28	1,387,118	+0.28(+1.05%)
Nov 14, 2016	27.52	27.69	26.93	27.00	1,623,368	-0.40(-1.45%)
Nov 11, 2016	26.77	27.43	26.72	27.40	2,017,061	+0.59(+2.20%)
Nov 10, 2016	26.61	26.89	26.57	26.81	2,637,860	+0.35(+1.33%)
Nov 09, 2016	25.74	26.53	25.70	26.46	2,299,330	+0.72(+2.81%)
Nov 08, 2016	25.56	25.76	25.40	25.73	1,688,230	+0.06(+0.24%)
Nov 07, 2016	25.51	25.68	25.42	25.67	1,782,719	+0.67(+2.67%)
Nov 04, 2016	25.02	25.24	24.82	25.00	1,596,932	+0.07(+0.28%)
Nov 03, 2016	25.03	25.14	24.86	24.93	1,341,285	+0.00(+0.00%)
Nov 02, 2016	25.28	25.54	24.93	24.93	2,238,698	-0.46(-1.83%)
Nov 01, 2016	25.78	25.82	25.32	25.40	2,488,892	-0.30(-1.16%)
Oct 31, 2016	25.72	25.97	25.69	25.70	1,583,669	-0.03(-0.10%)
Oct 28, 2016	25.68	26.01	25.57	25.72	1,854,867	+0.02(+0.07%)
Oct 27, 2016	25.34	25.77	25.19	25.71	4,658,041	+0.22(+0.86%)
Oct 26, 2016	24.91	25.52	24.87	25.49	2,373,334	+0.56(+2.25%)
Oct 25, 2016	25.09	26.32	24.92	24.93	3,601,040	+0.69(+2.86%)
Oct 24, 2016	24.21	24.47	24.14	24.23	886,891	+0.10(+0.40%)
Oct 21, 2016	23.83	24.19	23.71	24.14	1,274,502	+0.10(+0.40%)
Oct 20, 2016	24.21	24.31	23.96	24.04	801,214	-0.29(-1.19%)
Oct 19, 2016	24.29	24.40	24.14	24.33	1,042,936	+0.07(+0.29%)
Oct 18, 2016	24.41	24.42	24.14	24.26	754,140	+0.01(+0.04%)
Oct 17, 2016	24.24	24.31	24.17	24.25	1,005,081	-0.06(-0.25%)
Oct 14, 2016	24.52	24.64	24.30	24.31	1,122,770	-0.05(-0.22%)
Oct 13, 2016	24.47	24.53	24.26	24.36	937,316	-0.34(-1.39%)
Oct 12, 2016	24.68	24.83	24.58	24.71	1,027,996	+0.05(+0.21%)
Oct 11, 2016	24.86	24.88	24.57	24.65	1,623,392	-0.22(-0.88%)
Oct 10, 2016	25.12	25.21	24.85	24.87	522,069	-0.11(-0.42%)
Oct 07, 2016	25.08	25.14	24.82	24.98	802,076	-0.09(-0.35%)
Oct 06, 2016	25.12	25.14	24.95	25.07	933,183	-0.08(-0.31%)
Oct 05, 2016	25.00	25.27	24.96	25.14	908,883	+0.31(+1.24%)
Oct 04, 2016	24.84	25.07	24.73	24.84	949,435	-0.01(-0.04%)

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.