Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.94	33.94	33.94	0	-0.16(-0.47%)
Dec 29, 2016	33.98	34.23	33.97	34.10	291,166	+0.07(+0.22%)
Dec 28, 2016	34.43	34.45	33.95	34.02	442,077	-0.41(-1.20%)
Dec 27, 2016	34.38	34.60	34.23	34.44	411,624	+0.14(+0.41%)
Dec 23, 2016		34.30	34.30	34.30	0	+0.47(+1.39%)
Dec 22, 2016	33.91	34.03	33.63	33.83	555,181	-0.11(-0.33%)
Dec 21, 2016	34.15	34.23	33.83	33.94	552,269	-0.16(-0.47%)
Dec 20, 2016	34.12	34.35	33.87	34.10	408,796	+0.19(+0.55%)
Dec 19, 2016	33.83	34.02	33.50	33.91	945,157	-0.06(-0.17%)
Dec 16, 2016	34.28	34.60	33.94	33.97	1,439,003	-0.28(-0.82%)
Dec 15, 2016	33.97	34.41	33.82	34.25	555,005	+0.30(+0.88%)
Dec 14, 2016	34.31	34.43	33.82	33.95	543,719	-0.45(-1.31%)
Dec 13, 2016	34.50	34.83	34.32	34.40	681,732	-0.07(-0.19%)
Dec 12, 2016	34.43	34.50	33.83	34.46	749,949	-0.02(-0.05%)
Dec 09, 2016	34.48	34.86	34.31	34.48	513,170	+0.11(+0.33%)
Dec 08, 2016	34.04	34.39	33.99	34.37	680,543	+0.29(+0.85%)
Dec 07, 2016	33.63	34.11	33.50	34.08	682,767	+0.39(+1.17%)
Dec 06, 2016	33.50	33.70	33.37	33.69	563,349	+0.20(+0.59%)
Dec 05, 2016	33.46	33.65	33.30	33.49	571,631	+0.17(+0.51%)
Dec 02, 2016	33.41	33.48	33.08	33.32	714,041	-0.06(-0.17%)
Dec 01, 2016	33.70	34.00	33.06	33.38	970,738	-0.30(-0.89%)
Nov 30, 2016	32.98	33.86	32.95	33.68	1,614,977	+0.62(+1.87%)
Nov 29, 2016	33.19	33.31	33.05	33.06	644,758	-0.02(-0.06%)
Nov 28, 2016	33.29	33.58	32.96	33.08	1,119,276	-0.35(-1.04%)
Nov 25, 2016	33.26	33.65	32.95	33.42	287,878	+0.11(+0.34%)
Nov 23, 2016		33.31	33.31	33.31	0	+0.16(+0.48%)
Nov 22, 2016	33.25	33.50	33.05	33.15	796,694	-0.09(-0.28%)
Nov 21, 2016	32.96	33.25	32.79	33.25	814,871	+0.35(+1.05%)
Nov 18, 2016	32.94	33.11	32.55	32.90	712,477	-0.27(-0.82%)
Nov 17, 2016	33.10	33.43	32.82	33.17	885,252	+0.12(+0.37%)
Nov 16, 2016	33.06	33.40	32.87	33.05	1,047,884	+0.08(+0.23%)
Nov 15, 2016	33.15	33.15	32.48	32.97	1,105,876	-0.18(-0.54%)
Nov 14, 2016	32.71	33.62	32.67	33.15	1,464,213	+0.73(+2.25%)
Nov 11, 2016	31.79	32.64	31.49	32.42	965,325	+0.46(+1.43%)
Nov 10, 2016	31.35	32.09	31.35	31.96	1,175,740	+0.69(+2.21%)
Nov 09, 2016	29.80	31.38	29.73	31.27	925,775	+1.06(+3.50%)
Nov 08, 2016	30.09	30.40	29.83	30.22	362,710	+0.13(+0.43%)
Nov 07, 2016	30.32	30.33	29.95	30.09	669,773	+0.24(+0.81%)
Nov 04, 2016	30.04	30.21	29.80	29.84	707,277	-0.22(-0.75%)
Nov 03, 2016	30.73	30.73	30.04	30.07	611,017	-0.51(-1.68%)
Nov 02, 2016	30.56	30.85	30.52	30.58	1,049,486	-0.10(-0.34%)
Nov 01, 2016	30.80	30.89	30.52	30.68	1,052,747	-0.08(-0.27%)
Oct 31, 2016	30.70	31.24	30.61	30.77	1,428,783	+0.21(+0.70%)
Oct 28, 2016	30.38	31.10	29.98	30.55	1,205,419	+0.26(+0.86%)
Oct 27, 2016	30.47	30.56	29.96	30.29	1,211,235	+0.07(+0.25%)
Oct 26, 2016	28.04	30.61	27.13	30.22	2,002,316	+2.77(+10.08%)
Oct 25, 2016	27.33	27.80	27.12	27.45	986,697	+0.18(+0.65%)
Oct 24, 2016	27.16	27.38	27.14	27.27	415,580	+0.20(+0.73%)
Oct 21, 2016	27.22	27.23	27.01	27.08	617,771	-0.23(-0.86%)
Oct 20, 2016	27.30	27.69	27.29	27.31	461,450	-0.07(-0.27%)
Oct 19, 2016	27.53	27.60	27.37	27.38	448,847	-0.01(-0.03%)
Oct 18, 2016	27.16	27.44	27.12	27.39	705,294	+0.31(+1.14%)
Oct 17, 2016	26.43	27.19	26.41	27.09	1,023,504	-0.28(-1.02%)
Oct 14, 2016	27.37	27.66	27.31	27.37	483,979	+0.04(+0.14%)
Oct 13, 2016	27.39	27.46	27.20	27.33	614,891	-0.24(-0.88%)
Oct 12, 2016	28.01	28.01	27.56	27.57	708,411	-0.35(-1.24%)
Oct 11, 2016	28.42	28.42	27.76	27.92	443,611	-0.51(-1.81%)
Oct 10, 2016	28.47	28.72	28.35	28.43	445,411	+0.05(+0.16%)
Oct 07, 2016	28.88	29.24	28.25	28.38	697,304	-0.30(-1.04%)
Oct 06, 2016	28.65	28.73	28.13	28.68	917,690	-0.14(-0.49%)
Oct 05, 2016	28.76	29.00	28.66	28.82	784,950	+0.05(+0.16%)
Oct 04, 2016	29.56	29.63	28.70	28.78	718,082	-0.75(-2.53%)

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.