Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.10	32.10	32.10	0	+0.14(+0.44%)
Dec 29, 2016	31.91	32.04	31.91	31.96	1,245,693	+0.20(+0.62%)
Dec 28, 2016	31.75	31.90	31.72	31.76	1,069,298	-0.20(-0.62%)
Dec 27, 2016	31.95	32.03	31.87	31.96	879,652	+0.04(+0.12%)
Dec 23, 2016		31.92	31.92	31.92	0	+0.00(+0.00%)
Dec 22, 2016	31.94	32.01	31.80	31.92	2,060,539	+0.20(+0.62%)
Dec 21, 2016	31.80	31.95	31.69	31.72	1,435,340	-0.12(-0.37%)
Dec 20, 2016	31.73	31.90	31.65	31.84	1,871,168	+0.20(+0.62%)
Dec 19, 2016	31.68	31.82	31.55	31.65	1,970,165	+0.33(+1.06%)
Dec 16, 2016	31.39	31.49	31.23	31.31	2,642,860	+0.09(+0.30%)
Dec 15, 2016	31.27	31.30	31.14	31.22	2,915,146	-0.54(-1.69%)
Dec 14, 2016	32.09	32.17	31.72	31.76	5,096,135	-0.42(-1.30%)
Dec 13, 2016	32.00	32.31	31.98	32.17	2,403,423	+0.69(+2.18%)
Dec 12, 2016	31.30	31.54	31.29	31.49	3,075,442	+0.05(+0.15%)
Dec 09, 2016	31.19	31.46	31.16	31.44	3,145,626	+0.57(+1.84%)
Dec 08, 2016	30.97	31.05	30.82	30.87	2,573,609	-0.57(-1.81%)
Dec 07, 2016	31.21	31.49	31.15	31.44	2,932,265	+0.13(+0.43%)
Dec 06, 2016	31.51	31.73	31.21	31.31	3,604,704	-0.36(-1.12%)
Dec 05, 2016	31.66	31.72	31.46	31.66	3,099,580	+0.37(+1.18%)
Dec 02, 2016	31.08	31.39	31.00	31.29	1,630,210	+0.39(+1.28%)
Dec 01, 2016	31.07	31.10	30.75	30.90	2,523,581	-0.64(-2.03%)
Nov 30, 2016	32.16	32.17	31.53	31.54	4,281,820	+0.39(+1.24%)
Nov 29, 2016	31.11	31.22	31.05	31.15	1,592,276	+0.02(+0.08%)
Nov 28, 2016	31.16	31.25	31.02	31.13	1,708,105	-0.32(-1.00%)
Nov 25, 2016	31.39	31.53	31.35	31.44	1,273,070	+0.60(+1.94%)
Nov 23, 2016		30.84	30.84	30.84	0	-0.07(-0.23%)
Nov 22, 2016	30.91	31.01	30.78	30.91	2,583,794	+0.02(+0.05%)
Nov 21, 2016	30.72	30.90	30.72	30.90	6,741,258	+0.31(+1.01%)
Nov 18, 2016	30.49	30.67	30.43	30.59	5,253,203	-0.26(-0.84%)
Nov 17, 2016	30.72	30.89	30.70	30.85	2,492,219	-0.04(-0.13%)
Nov 16, 2016	30.77	30.99	30.73	30.89	5,970,503	-0.40(-1.29%)
Nov 15, 2016	31.09	31.32	31.05	31.29	2,002,706	+0.28(+0.92%)
Nov 14, 2016	31.07	31.13	30.81	31.01	2,499,006	-0.43(-1.35%)
Nov 11, 2016	31.35	31.67	31.33	31.43	2,189,031	-0.22(-0.70%)
Nov 10, 2016	31.40	31.74	31.10	31.65	5,185,288	-0.92(-2.83%)
Nov 09, 2016	32.13	32.69	32.13	32.58	2,140,124	-0.56(-1.69%)
Nov 08, 2016	32.93	33.25	32.93	33.14	1,739,896	+0.21(+0.62%)
Nov 07, 2016	32.74	32.98	32.69	32.93	1,485,996	+0.37(+1.14%)
Nov 04, 2016	32.81	32.86	32.54	32.56	1,972,191	-0.27(-0.82%)
Nov 03, 2016	33.03	33.05	32.79	32.83	1,447,011	-0.32(-0.98%)
Nov 02, 2016	33.31	33.31	33.10	33.15	1,876,778	-0.09(-0.28%)
Nov 01, 2016	33.32	33.36	33.14	33.25	4,273,965	+0.38(+1.15%)
Oct 31, 2016	32.77	32.96	32.74	32.87	991,655	-0.06(-0.17%)
Oct 28, 2016	32.99	33.09	32.88	32.92	1,304,853	-0.01(-0.02%)
Oct 27, 2016	33.13	33.14	32.86	32.93	1,030,767	-0.02(-0.05%)
Oct 26, 2016	32.94	33.08	32.88	32.95	1,231,934	-0.15(-0.44%)
Oct 25, 2016	33.16	33.19	33.01	33.09	1,468,753	-0.09(-0.28%)
Oct 24, 2016	33.29	33.32	33.09	33.19	948,197	-0.09(-0.26%)
Oct 21, 2016	33.16	33.33	33.12	33.27	1,715,768	-0.18(-0.54%)
Oct 20, 2016	33.24	33.48	33.19	33.45	1,744,185	+0.24(+0.73%)
Oct 19, 2016	33.33	33.39	33.19	33.21	1,226,409	-0.31(-0.93%)
Oct 18, 2016	33.73	33.73	33.51	33.52	1,891,588	+0.19(+0.56%)
Oct 17, 2016	33.38	33.48	33.28	33.34	1,712,912	-0.30(-0.88%)
Oct 14, 2016	33.83	34.04	33.63	33.63	3,474,551	-0.45(-1.33%)
Oct 13, 2016	34.04	34.38	33.95	34.09	7,849,265	-1.24(-3.52%)
Oct 12, 2016	35.72	35.75	35.31	35.33	4,663,174	-0.51(-1.42%)
Oct 11, 2016	36.25	36.26	35.75	35.84	1,823,109	-0.38(-1.06%)
Oct 10, 2016	36.25	36.40	36.17	36.22	852,673	-0.07(-0.19%)
Oct 07, 2016	36.33	36.44	36.00	36.29	1,521,201	-0.28(-0.77%)
Oct 06, 2016	36.38	36.68	36.37	36.57	1,473,965	-0.16(-0.45%)
Oct 05, 2016	36.91	36.96	36.68	36.74	1,462,853	-0.61(-1.63%)
Oct 04, 2016	37.78	37.79	37.27	37.35	2,594,616	+0.14(+0.38%)

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.