Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		30.90	30.90	30.90	0	-0.04(-0.13%)
Dec 29, 2016	30.93	31.08	30.79	30.93	1,282,116	+0.13(+0.41%)
Dec 28, 2016	31.55	31.71	30.72	30.81	1,376,204	-0.60(-1.92%)
Dec 27, 2016	31.18	31.65	31.15	31.41	1,007,050	+0.29(+0.93%)
Dec 23, 2016		31.12	31.12	31.12	0	+0.08(+0.25%)
Dec 22, 2016	31.64	31.67	30.88	31.04	2,208,561	-0.74(-2.32%)
Dec 21, 2016	31.73	31.99	31.59	31.78	2,129,989	+0.15(+0.47%)
Dec 20, 2016	31.50	32.06	31.26	31.63	2,867,724	+0.42(+1.33%)
Dec 19, 2016	30.48	31.22	30.47	31.22	3,162,461	+0.09(+0.28%)
Dec 16, 2016	31.11	31.32	30.81	31.13	6,281,863	+0.22(+0.71%)
Dec 15, 2016	30.78	31.29	30.68	30.91	3,110,840	+0.12(+0.38%)
Dec 14, 2016	31.51	31.68	30.75	30.79	3,144,208	-1.14(-3.58%)
Dec 13, 2016	31.94	32.13	31.60	31.94	2,944,505	-0.26(-0.80%)
Dec 12, 2016	32.70	32.71	32.10	32.20	3,207,523	-0.60(-1.82%)
Dec 09, 2016	32.59	32.81	32.30	32.79	2,896,540	+0.18(+0.55%)
Dec 08, 2016	32.69	32.84	32.34	32.61	4,044,436	+0.02(+0.07%)
Dec 07, 2016	30.90	32.88	30.87	32.59	7,642,475	+1.91(+6.23%)
Dec 06, 2016	29.29	30.94	29.22	30.68	7,718,297	+1.31(+4.45%)
Dec 05, 2016	28.58	29.61	28.54	29.37	4,974,956	+1.11(+3.94%)
Dec 02, 2016	28.79	28.94	28.00	28.26	4,404,670	-0.60(-2.06%)
Dec 01, 2016	28.18	29.24	28.15	28.85	5,743,678	+0.96(+3.46%)
Nov 30, 2016	27.35	28.23	27.21	27.89	4,070,025	+0.89(+3.31%)
Nov 29, 2016	27.42	27.45	26.98	26.99	2,047,296	-0.62(-2.24%)
Nov 28, 2016	27.82	28.05	27.53	27.61	2,076,480	-0.23(-0.81%)
Nov 25, 2016	27.70	28.07	27.62	27.84	1,527,377	+0.23(+0.82%)
Nov 23, 2016		27.61	27.61	27.61	0	-0.33(-1.17%)
Nov 22, 2016	28.00	28.11	27.55	27.94	3,118,085	-0.27(-0.97%)
Nov 21, 2016	28.03	28.38	27.80	28.21	2,503,269	+0.37(+1.35%)
Nov 18, 2016	27.63	28.06	27.48	27.84	3,146,886	+0.23(+0.85%)
Nov 17, 2016	26.92	27.61	26.86	27.61	3,018,682	+0.69(+2.58%)
Nov 16, 2016	26.70	26.98	26.61	26.91	2,910,963	+0.02(+0.09%)
Nov 15, 2016	26.70	26.97	26.38	26.89	3,594,207	+0.19(+0.70%)
Nov 14, 2016	26.98	27.39	26.38	26.70	4,851,347	-0.12(-0.47%)
Nov 11, 2016	27.41	27.85	26.61	26.82	6,335,620	-0.64(-2.33%)
Nov 10, 2016	26.61	27.66	26.53	27.46	5,024,582	+0.91(+3.44%)
Nov 09, 2016	26.29	26.43	25.82	26.55	6,165,858	-1.05(-3.79%)
Nov 08, 2016	27.39	27.71	27.09	27.60	2,441,285	+0.12(+0.43%)
Nov 07, 2016	27.26	27.50	27.07	27.48	2,387,713	+0.88(+3.31%)
Nov 04, 2016	26.69	27.00	26.53	26.60	2,453,885	-0.11(-0.41%)
Nov 03, 2016	27.27	27.47	26.64	26.71	2,791,623	-0.41(-1.52%)
Nov 02, 2016	27.40	27.75	27.11	27.12	2,911,549	-0.40(-1.45%)
Nov 01, 2016	28.11	28.21	27.24	27.52	2,504,547	-0.44(-1.59%)
Oct 31, 2016	27.86	28.20	27.69	27.96	2,833,458	+0.16(+0.59%)
Oct 28, 2016	27.64	28.17	27.49	27.80	3,235,684	+0.15(+0.54%)
Oct 27, 2016	26.92	27.83	26.61	27.65	5,647,157	+0.04(+0.14%)
Oct 26, 2016	27.18	28.09	27.15	27.61	6,838,656	+0.34(+1.26%)
Oct 25, 2016	27.54	27.82	26.91	27.27	4,147,886	-0.41(-1.47%)
Oct 24, 2016	27.40	27.71	27.31	27.68	2,201,167	+0.53(+1.95%)
Oct 21, 2016	26.97	27.25	26.62	27.14	2,742,504	-0.13(-0.49%)
Oct 20, 2016	27.18	27.32	27.02	27.28	2,431,461	+0.06(+0.23%)
Oct 19, 2016	26.35	27.24	26.20	27.21	3,104,904	+0.97(+3.69%)
Oct 18, 2016	26.95	26.95	25.82	26.25	4,310,185	-0.41(-1.52%)
Oct 17, 2016	27.01	27.36	26.65	26.65	2,849,723	-0.40(-1.47%)
Oct 14, 2016	27.24	27.48	26.95	27.05	2,325,203	+0.10(+0.38%)
Oct 13, 2016	27.40	27.46	26.89	26.95	3,956,333	-0.83(-2.98%)
Oct 12, 2016	27.74	27.82	27.57	27.78	3,383,709	+0.03(+0.11%)
Oct 11, 2016	28.07	28.17	27.61	27.75	3,401,031	-0.42(-1.50%)
Oct 10, 2016	28.03	28.34	27.98	28.17	3,610,047	+0.32(+1.15%)
Oct 07, 2016	27.61	27.90	27.31	27.85	4,750,236	+0.14(+0.51%)
Oct 06, 2016	27.49	27.86	27.11	27.71	4,531,124	-0.62(-2.18%)
Oct 05, 2016	27.48	28.50	27.46	28.32	3,523,229	+0.98(+3.57%)
Oct 04, 2016	27.65	27.77	27.22	27.35	2,870,722	-0.11(-0.40%)

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.