Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		30.82	30.82	30.82	0	-0.69(-2.19%)
Dec 29, 2016	31.57	32.19	31.34	31.51	142,164	-0.02(-0.06%)
Dec 28, 2016	32.18	32.27	31.42	31.53	151,943	-0.53(-1.65%)
Dec 27, 2016	32.66	33.34	32.02	32.06	145,744	-0.39(-1.20%)
Dec 23, 2016		32.45	32.45	32.45	0	+0.60(+1.88%)
Dec 22, 2016	32.47	32.63	31.79	31.85	163,776	-0.67(-2.06%)
Dec 21, 2016	32.89	32.94	32.21	32.52	146,368	-0.29(-0.88%)
Dec 20, 2016	32.57	32.90	32.40	32.81	157,526	+0.62(+1.93%)
Dec 19, 2016	32.47	33.20	32.06	32.19	201,928	-0.20(-0.62%)
Dec 16, 2016	33.64	34.03	32.27	32.39	614,903	-1.14(-3.40%)
Dec 15, 2016	33.26	33.57	32.84	33.53	259,872	+0.48(+1.45%)
Dec 14, 2016	32.62	33.09	32.23	33.05	244,594	+0.46(+1.41%)
Dec 13, 2016	32.09	33.02	32.07	32.59	200,837	+0.69(+2.16%)
Dec 12, 2016	31.46	31.97	31.11	31.90	179,263	+0.36(+1.14%)
Dec 09, 2016	31.99	32.24	31.34	31.54	149,616	-0.18(-0.57%)
Dec 08, 2016	31.20	31.76	30.66	31.72	194,747	+0.45(+1.44%)
Dec 07, 2016	32.08	32.66	30.48	31.27	238,258	-1.20(-3.70%)
Dec 06, 2016	32.21	32.77	31.61	32.47	201,396	+0.22(+0.68%)
Dec 05, 2016	31.49	32.31	31.03	32.25	242,021	+1.20(+3.86%)
Dec 02, 2016	30.92	31.55	30.81	31.05	164,848	+0.14(+0.45%)
Dec 01, 2016	32.32	32.50	30.86	30.91	261,052	-1.29(-4.01%)
Nov 30, 2016	33.69	33.94	31.85	32.20	246,418	-1.22(-3.65%)
Nov 29, 2016	33.12	33.79	32.86	33.42	311,965	+0.42(+1.27%)
Nov 28, 2016	33.57	33.57	32.77	33.00	259,856	-0.86(-2.54%)
Nov 25, 2016	34.00	34.02	33.62	33.86	170,097	-0.12(-0.35%)
Nov 23, 2016		33.98	33.98	33.98	0	+1.83(+5.69%)
Nov 22, 2016	32.51	32.93	31.81	32.15	311,232	-0.35(-1.08%)
Nov 21, 2016	32.96	33.32	32.07	32.50	474,664	-0.46(-1.40%)
Nov 18, 2016	33.06	33.19	32.30	32.96	204,079	-0.08(-0.24%)
Nov 17, 2016	32.22	33.06	31.90	33.04	198,614	+1.02(+3.17%)
Nov 16, 2016	32.85	33.06	31.93	32.02	185,696	-1.09(-3.28%)
Nov 15, 2016	33.01	33.29	32.29	33.11	236,464	+0.06(+0.18%)
Nov 14, 2016	32.57	33.13	31.82	33.05	326,590	+0.76(+2.35%)
Nov 11, 2016	31.35	32.40	30.62	32.29	356,962	+0.88(+2.80%)
Nov 10, 2016	31.20	32.22	31.00	31.41	475,675	+0.50(+1.62%)
Nov 09, 2016	29.40	31.04	29.02	30.91	520,563	+2.98(+10.67%)
Nov 08, 2016	27.27	28.12	27.11	27.93	161,329	+0.45(+1.64%)
Nov 07, 2016	27.66	27.66	26.61	27.48	307,313	+0.41(+1.51%)
Nov 04, 2016	26.43	27.49	26.19	27.07	311,351	+0.43(+1.61%)
Nov 03, 2016	29.85	29.94	26.16	26.64	615,748	-1.60(-5.67%)
Nov 02, 2016	28.52	28.61	27.91	28.24	227,902	-0.33(-1.16%)
Nov 01, 2016	28.58	28.80	27.92	28.57	196,794	+0.00(+0.00%)
Oct 31, 2016	28.62	28.85	28.24	28.57	160,564	-0.01(-0.03%)
Oct 28, 2016	28.52	28.77	27.59	28.58	168,806	-0.06(-0.21%)
Oct 27, 2016	29.04	29.25	28.57	28.64	135,445	-0.18(-0.62%)
Oct 26, 2016	28.79	28.94	28.45	28.82	158,148	+0.09(+0.31%)
Oct 25, 2016	29.20	29.41	28.66	28.73	240,872	-0.54(-1.84%)
Oct 24, 2016	29.37	29.68	28.98	29.27	254,974	+0.02(+0.07%)
Oct 21, 2016	28.87	29.32	28.77	29.25	157,607	+0.10(+0.34%)
Oct 20, 2016	28.38	29.40	28.12	29.15	237,644	+0.75(+2.64%)
Oct 19, 2016	29.16	29.16	28.25	28.40	302,119	-0.81(-2.77%)
Oct 18, 2016	29.15	29.41	28.90	29.21	246,833	+0.38(+1.32%)
Oct 17, 2016	29.29	29.42	28.81	28.83	202,266	-0.49(-1.67%)
Oct 14, 2016	29.75	29.90	29.27	29.32	170,619	-0.37(-1.25%)
Oct 13, 2016	29.59	30.16	29.59	29.69	269,942	-0.21(-0.70%)
Oct 12, 2016	30.41	30.57	29.79	29.90	163,521	-0.41(-1.35%)
Oct 11, 2016	31.31	31.74	30.19	30.31	241,537	-1.33(-4.20%)
Oct 10, 2016	31.22	31.72	31.22	31.64	147,585	+0.66(+2.13%)
Oct 07, 2016	30.19	31.07	30.11	30.98	274,956	+0.74(+2.45%)
Oct 06, 2016	30.10	30.30	29.84	30.24	286,131	-0.05(-0.17%)
Oct 05, 2016	30.35	30.71	30.00	30.29	149,813	+0.15(+0.50%)
Oct 04, 2016	30.46	30.64	29.96	30.14	138,635	-0.16(-0.53%)

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.