Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.01	34.01	34.01	0	-0.05(-0.16%)
Dec 29, 2016	33.78	34.15	33.61	34.06	923,195	+0.21(+0.61%)
Dec 28, 2016	33.97	34.31	33.80	33.86	1,027,953	-0.10(-0.29%)
Dec 27, 2016	33.67	34.42	33.63	33.96	1,365,548	+0.40(+1.20%)
Dec 23, 2016		33.55	33.55	33.55	0	+0.55(+1.65%)
Dec 22, 2016	32.58	33.12	32.41	33.01	1,074,770	+0.41(+1.26%)
Dec 21, 2016	32.14	32.66	32.09	32.60	1,483,746	+0.52(+1.62%)
Dec 20, 2016	31.77	32.27	31.65	32.08	2,367,703	+0.44(+1.38%)
Dec 19, 2016	31.83	32.19	31.31	31.64	1,447,738	-0.07(-0.23%)
Dec 16, 2016	31.10	31.81	30.66	31.71	7,982,054	+0.62(+1.98%)
Dec 15, 2016	30.17	31.14	29.62	31.09	3,178,730	+0.72(+2.36%)
Dec 14, 2016	30.84	31.09	30.30	30.38	1,383,256	-0.82(-2.64%)
Dec 13, 2016	30.92	31.44	30.58	31.20	1,708,185	+0.46(+1.51%)
Dec 12, 2016	31.30	31.30	30.63	30.74	1,691,490	+0.03(+0.09%)
Dec 09, 2016	31.08	31.08	30.59	30.71	1,607,595	-0.22(-0.72%)
Dec 08, 2016	30.99	31.11	30.47	30.93	1,666,153	-0.04(-0.14%)
Dec 07, 2016	31.41	31.67	30.48	30.98	3,091,820	-0.46(-1.48%)
Dec 06, 2016	32.04	32.06	31.03	31.44	2,282,996	-0.63(-1.95%)
Dec 05, 2016	33.00	33.09	31.90	32.07	1,723,797	-0.62(-1.89%)
Dec 02, 2016	31.83	33.00	31.82	32.69	1,430,633	+0.86(+2.70%)
Dec 01, 2016	33.11	33.22	31.59	31.83	1,446,083	-0.81(-2.49%)
Nov 30, 2016	32.59	33.01	32.27	32.64	2,560,364	+1.05(+3.31%)
Nov 29, 2016	31.52	31.74	30.96	31.60	1,277,510	-0.42(-1.31%)
Nov 28, 2016	33.29	33.29	31.95	32.02	1,122,070	-1.06(-3.19%)
Nov 25, 2016	33.23	33.34	32.67	33.07	369,044	-0.30(-0.91%)
Nov 23, 2016		33.38	33.38	33.38	0	-0.06(-0.19%)
Nov 22, 2016	33.54	33.98	33.03	33.44	1,379,718	+0.03(+0.08%)
Nov 21, 2016	33.07	34.27	32.84	33.41	2,352,477	+0.91(+2.81%)
Nov 18, 2016	32.14	32.62	32.02	32.50	1,890,450	+0.47(+1.48%)
Nov 17, 2016	32.10	32.27	31.67	32.02	1,289,025	+0.56(+1.79%)
Nov 16, 2016	31.59	31.85	31.21	31.46	1,242,080	-0.29(-0.90%)
Nov 15, 2016	31.31	31.89	31.12	31.75	1,967,420	+0.77(+2.48%)
Nov 14, 2016	30.82	31.16	30.61	30.98	1,866,455	+0.24(+0.79%)
Nov 11, 2016	30.90	31.13	29.74	30.74	1,711,367	-0.39(-1.26%)
Nov 10, 2016	30.76	31.63	30.35	31.13	1,917,309	+0.52(+1.69%)
Nov 09, 2016	29.51	30.90	29.45	30.61	1,698,444	+0.88(+2.95%)
Nov 08, 2016	29.64	30.10	29.61	29.74	817,594	-0.13(-0.45%)
Nov 07, 2016	30.17	30.27	29.81	29.87	1,488,442	-0.08(-0.27%)
Nov 04, 2016	29.95	30.34	29.45	29.95	1,680,840	-0.21(-0.71%)
Nov 03, 2016	30.16	30.35	29.45	30.16	1,663,020	+0.09(+0.30%)
Nov 02, 2016	30.67	30.67	29.58	30.08	2,162,184	-0.80(-2.61%)
Nov 01, 2016	31.62	31.98	30.74	30.88	1,732,810	-0.38(-1.23%)
Oct 31, 2016	31.51	32.16	31.12	31.26	952,495	-0.19(-0.61%)
Oct 28, 2016	31.61	31.84	31.09	31.46	1,178,035	-0.06(-0.19%)
Oct 27, 2016	31.84	32.20	31.37	31.52	889,915	-0.27(-0.85%)
Oct 26, 2016	31.47	31.90	30.92	31.79	842,490	+0.25(+0.80%)
Oct 25, 2016	32.51	32.51	31.49	31.53	1,469,914	-1.02(-3.14%)
Oct 24, 2016	32.49	32.91	32.14	32.56	1,016,689	+0.03(+0.11%)
Oct 21, 2016	32.61	32.66	32.31	32.52	767,352	-0.20(-0.61%)
Oct 20, 2016	32.53	32.89	32.41	32.72	874,042	-0.01(-0.03%)
Oct 19, 2016	32.29	32.97	31.99	32.73	2,002,057	+0.62(+1.93%)
Oct 18, 2016	32.01	32.13	31.47	32.11	1,216,526	+0.50(+1.57%)
Oct 17, 2016	31.53	31.83	31.27	31.61	754,164	+0.03(+0.08%)
Oct 14, 2016	31.74	32.19	31.48	31.59	1,557,029	-0.10(-0.33%)
Oct 13, 2016	32.22	32.28	31.33	31.69	1,571,052	-0.61(-1.89%)
Oct 12, 2016	32.27	32.56	32.04	32.30	851,989	-0.13(-0.40%)
Oct 11, 2016	32.06	32.43	31.55	32.43	1,880,125	+0.13(+0.41%)
Oct 10, 2016	32.14	32.67	32.14	32.30	749,874	+0.47(+1.48%)
Oct 07, 2016	31.99	32.51	31.67	31.83	1,768,078	+0.02(+0.05%)
Oct 06, 2016	31.85	32.28	31.50	31.81	777,224	-0.03(-0.08%)
Oct 05, 2016	31.42	31.90	30.76	31.84	1,284,854	+0.65(+2.07%)
Oct 04, 2016	32.01	32.12	31.07	31.19	1,332,365	-0.76(-2.38%)

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.