Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.90	32.90	32.90	0	-0.11(-0.34%)
Dec 29, 2016	32.84	33.09	32.84	33.01	8,663,101	+0.17(+0.51%)
Dec 28, 2016	32.93	33.07	32.85	32.85	11,325,216	-0.17(-0.53%)
Dec 27, 2016	32.98	33.14	32.97	33.02	8,818,726	+0.01(+0.02%)
Dec 23, 2016		33.01	33.01	33.01	0	+0.04(+0.12%)
Dec 22, 2016	32.99	33.03	32.60	32.98	14,986,014	-0.02(-0.05%)
Dec 21, 2016	33.01	33.20	32.95	32.99	12,213,919	-0.07(-0.22%)
Dec 20, 2016	33.09	33.11	32.89	33.06	13,354,636	-0.01(-0.02%)
Dec 19, 2016	33.09	33.17	33.00	33.07	10,946,071	-0.06(-0.17%)
Dec 16, 2016	33.02	33.14	32.92	33.13	24,791,580	+0.15(+0.46%)
Dec 15, 2016	32.61	33.18	32.61	32.98	17,974,688	+0.27(+0.83%)
Dec 14, 2016	33.24	33.32	32.59	32.71	22,580,636	-0.44(-1.32%)
Dec 13, 2016	33.11	33.30	32.97	33.14	23,549,746	-0.11(-0.33%)
Dec 12, 2016	33.33	33.34	33.11	33.25	22,127,744	-0.08(-0.24%)
Dec 09, 2016	32.94	33.51	32.77	33.33	35,439,592	+0.81(+2.49%)
Dec 08, 2016	32.59	32.71	32.42	32.52	16,467,520	-0.25(-0.75%)
Dec 07, 2016	32.17	32.77	32.15	32.77	17,276,008	+0.57(+1.77%)
Dec 06, 2016	32.34	32.36	32.08	32.20	14,242,408	-0.04(-0.12%)
Dec 05, 2016	32.01	32.29	31.99	32.24	20,108,238	+0.21(+0.64%)
Dec 02, 2016	31.98	32.14	31.90	32.03	14,082,582	+0.15(+0.47%)
Dec 01, 2016	31.99	32.05	31.65	31.88	25,715,864	-0.14(-0.45%)
Nov 30, 2016	32.54	32.70	32.02	32.02	28,214,308	-0.63(-1.94%)
Nov 29, 2016	32.95	32.95	32.65	32.66	14,392,010	-0.20(-0.60%)
Nov 28, 2016	32.67	32.89	32.48	32.86	24,648,708	+0.17(+0.53%)
Nov 25, 2016	32.57	32.72	32.45	32.68	9,406,491	+0.32(+1.00%)
Nov 23, 2016		32.36	32.36	32.36	0	-0.20(-0.60%)
Nov 22, 2016	32.62	32.82	32.45	32.56	16,193,080	+0.01(+0.02%)
Nov 21, 2016	32.20	32.55	32.05	32.55	15,619,157	+0.35(+1.10%)
Nov 18, 2016	32.29	32.42	32.19	32.20	20,769,796	-0.17(-0.51%)
Nov 17, 2016	32.49	32.50	32.31	32.36	15,754,461	-0.11(-0.34%)
Nov 16, 2016	32.58	32.78	32.39	32.47	16,113,349	-0.14(-0.43%)
Nov 15, 2016	32.41	32.68	32.40	32.61	21,034,122	+0.21(+0.66%)
Nov 14, 2016	32.37	32.60	32.15	32.40	24,796,504	+0.11(+0.34%)
Nov 11, 2016	32.23	32.37	31.97	32.29	17,053,910	+0.07(+0.22%)
Nov 10, 2016	32.94	33.26	32.15	32.22	42,236,292	-1.05(-3.15%)
Nov 09, 2016	32.86	33.30	32.82	33.27	27,127,538	-0.48(-1.42%)
Nov 08, 2016	33.34	33.82	33.34	33.75	15,269,498	+0.33(+0.99%)
Nov 07, 2016	33.08	33.45	33.08	33.41	17,789,154	+0.61(+1.85%)
Nov 04, 2016	32.93	33.08	32.81	32.81	18,379,526	-0.27(-0.81%)
Nov 03, 2016	33.23	33.23	33.02	33.08	14,305,297	-0.02(-0.05%)
Nov 02, 2016	33.13	33.32	33.06	33.09	15,291,685	-0.06(-0.17%)
Nov 01, 2016	33.37	33.39	32.98	33.15	15,532,137	-0.22(-0.66%)
Oct 31, 2016	33.15	33.38	33.15	33.37	16,935,118	+0.13(+0.40%)
Oct 28, 2016	33.26	33.42	33.13	33.23	17,025,182	+0.09(+0.26%)
Oct 27, 2016	33.55	33.56	32.97	33.15	18,472,090	-0.25(-0.75%)
Oct 26, 2016	33.84	33.86	33.38	33.40	21,457,222	-0.08(-0.24%)
Oct 25, 2016	33.56	33.75	33.39	33.48	20,944,948	-0.02(-0.05%)
Oct 24, 2016	33.30	33.66	33.25	33.49	17,077,054	+0.34(+1.02%)
Oct 21, 2016	32.93	33.19	32.80	33.16	18,299,892	+0.16(+0.48%)
Oct 20, 2016	33.03	33.14	32.97	33.00	13,495,378	-0.09(-0.29%)
Oct 19, 2016	33.00	33.14	32.90	33.09	20,796,710	+0.06(+0.19%)
Oct 18, 2016	32.90	33.05	32.84	33.03	14,355,342	+0.29(+0.89%)
Oct 17, 2016	32.84	32.94	32.71	32.74	13,713,960	-0.06(-0.17%)
Oct 14, 2016	32.93	32.97	32.75	32.79	12,572,024	-0.07(-0.22%)
Oct 13, 2016	32.78	32.97	32.67	32.86	22,434,888	-0.02(-0.05%)
Oct 12, 2016	32.76	32.93	32.66	32.88	15,523,522	+0.19(+0.58%)
Oct 11, 2016	32.79	32.81	32.58	32.69	15,564,784	-0.15(-0.46%)
Oct 10, 2016	32.99	33.05	32.74	32.84	11,415,419	+0.00(+0.00%)
Oct 07, 2016	32.92	33.01	32.71	32.84	10,321,589	+0.02(+0.05%)
Oct 06, 2016	32.80	33.01	32.72	32.82	12,354,622	-0.08(-0.24%)
Oct 05, 2016	33.00	33.11	32.79	32.90	12,207,873	-0.02(-0.07%)
Oct 04, 2016	33.32	33.32	32.88	32.93	17,386,502	-0.15(-0.45%)

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.