Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.50	31.50	31.50	0	-0.45(-1.41%)
Dec 29, 2016	31.80	32.08	31.70	31.95	274,149	+0.25(+0.79%)
Dec 28, 2016	32.00	32.10	31.45	31.70	465,328	-0.25(-0.78%)
Dec 27, 2016	31.85	32.20	31.85	31.95	293,053	+0.05(+0.16%)
Dec 23, 2016		31.90	31.90	31.90	0	+0.30(+0.95%)
Dec 22, 2016	32.05	32.15	31.60	31.60	307,094	-0.35(-1.10%)
Dec 21, 2016	32.35	32.50	31.90	31.95	457,690	-0.55(-1.69%)
Dec 20, 2016	33.30	33.50	32.10	32.50	559,123	-0.80(-2.40%)
Dec 19, 2016	32.70	33.35	32.15	33.30	663,815	+0.55(+1.68%)
Dec 16, 2016	32.80	32.90	32.40	32.75	1,368,086	+0.05(+0.15%)
Dec 15, 2016	32.35	33.15	31.80	32.70	635,780	+0.55(+1.71%)
Dec 14, 2016	32.95	33.05	32.15	32.15	656,543	-0.80(-2.43%)
Dec 13, 2016	33.30	33.45	32.62	32.95	1,003,098	-0.10(-0.30%)
Dec 12, 2016	33.05	33.60	32.90	33.05	675,705	-0.10(-0.30%)
Dec 09, 2016	33.40	33.40	32.95	33.15	849,785	-0.05(-0.15%)
Dec 08, 2016	32.85	33.83	32.40	33.20	766,673	+0.45(+1.37%)
Dec 07, 2016	32.15	33.00	31.80	32.75	528,411	+0.65(+2.02%)
Dec 06, 2016	31.90	32.25	31.30	32.10	614,567	+0.20(+0.63%)
Dec 05, 2016	30.95	32.00	30.95	31.90	589,867	+1.15(+3.74%)
Dec 02, 2016	30.70	31.10	30.40	30.75	412,996	+0.00(+0.00%)
Dec 01, 2016	31.15	31.55	30.55	30.75	517,605	-0.45(-1.44%)
Nov 30, 2016	32.00	32.00	31.05	31.20	604,420	-0.80(-2.50%)
Nov 29, 2016	32.20	32.50	31.90	32.00	457,772	-0.10(-0.31%)
Nov 28, 2016	32.45	32.45	31.62	32.10	585,918	-0.30(-0.93%)
Nov 25, 2016	32.70	32.75	32.25	32.40	326,365	-0.35(-1.07%)
Nov 23, 2016		32.75	32.75	32.75	0	+0.05(+0.15%)
Nov 22, 2016	32.90	32.90	32.40	32.70	756,101	-0.25(-0.76%)
Nov 21, 2016	32.60	32.98	32.40	32.95	493,241	+0.20(+0.61%)
Nov 18, 2016	32.45	32.95	32.35	32.75	438,242	+0.30(+0.92%)
Nov 17, 2016	33.05	33.15	32.30	32.45	776,629	-0.35(-1.07%)
Nov 16, 2016	32.85	33.20	32.65	32.80	515,004	-0.15(-0.46%)
Nov 15, 2016	32.20	33.10	32.20	32.95	730,510	+0.40(+1.23%)
Nov 14, 2016	31.70	32.55	31.50	32.55	688,735	+0.95(+3.01%)
Nov 11, 2016	30.80	31.75	30.60	31.60	994,677	+0.70(+2.27%)
Nov 10, 2016	30.85	31.30	30.55	30.90	892,040	+0.50(+1.64%)
Nov 09, 2016	29.45	30.65	29.45	30.40	923,420	+0.65(+2.18%)
Nov 08, 2016	29.35	29.95	29.00	29.75	609,410	+0.40(+1.36%)
Nov 07, 2016	28.45	29.43	28.45	29.35	650,881	+1.35(+4.82%)
Nov 04, 2016	27.65	28.50	27.45	28.00	783,513	+0.30(+1.08%)
Nov 03, 2016	27.35	27.95	27.25	27.70	917,011	+0.40(+1.47%)
Nov 02, 2016	27.45	27.65	27.20	27.30	1,254,969	-0.10(-0.36%)
Nov 01, 2016	27.50	27.65	27.15	27.40	985,638	-0.05(-0.18%)
Oct 31, 2016	27.60	27.70	27.25	27.45	1,118,568	-0.10(-0.36%)
Oct 28, 2016	27.35	27.75	27.20	27.55	691,389	+0.25(+0.92%)
Oct 27, 2016	27.75	28.10	26.25	27.30	2,259,290	-1.90(-6.51%)
Oct 26, 2016	29.50	29.65	29.05	29.20	1,153,716	-0.32(-1.10%)
Oct 25, 2016	29.65	29.85	29.45	29.52	598,519	-0.23(-0.76%)
Oct 24, 2016	29.85	30.00	29.45	29.75	603,201	+0.15(+0.51%)
Oct 21, 2016	28.95	29.68	28.95	29.60	730,129	+0.45(+1.54%)
Oct 20, 2016	29.30	29.55	28.95	29.15	465,993	-0.15(-0.51%)
Oct 19, 2016	29.00	29.50	28.90	29.30	402,487	+0.30(+1.03%)
Oct 18, 2016	29.35	29.35	28.95	29.00	567,302	-0.05(-0.17%)
Oct 17, 2016	28.55	29.12	28.55	29.05	578,341	+0.50(+1.75%)
Oct 14, 2016	28.36	28.78	28.25	28.55	741,798	+0.36(+1.28%)
Oct 13, 2016	28.33	28.33	27.84	28.19	946,445	-0.14(-0.49%)
Oct 12, 2016	28.03	28.37	27.81	28.33	828,028	+0.12(+0.43%)
Oct 11, 2016	28.62	28.62	27.95	28.21	855,279	-0.58(-2.01%)
Oct 10, 2016	28.79	29.20	28.63	28.79	346,012	+0.05(+0.17%)
Oct 07, 2016	29.21	29.23	28.64	28.74	368,200	-0.50(-1.71%)
Oct 06, 2016	29.31	29.38	29.01	29.24	386,787	-0.22(-0.75%)
Oct 05, 2016	28.95	29.88	28.88	29.46	333,059	+0.59(+2.04%)
Oct 04, 2016	28.84	29.36	28.65	28.87	176,998	+0.06(+0.21%)

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.