Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.37	31.37	31.37	0	-0.42(-1.32%)
Dec 29, 2016	32.33	32.74	31.50	31.79	396,551	-0.38(-1.18%)
Dec 28, 2016	32.49	33.46	31.93	32.17	732,610	-0.03(-0.09%)
Dec 27, 2016	31.90	32.40	31.68	32.20	593,791	+0.45(+1.42%)
Dec 23, 2016		31.75	31.75	31.75	0	+0.82(+2.65%)
Dec 22, 2016	31.57	32.21	30.80	30.93	799,646	-0.87(-2.74%)
Dec 21, 2016	29.87	32.00	29.83	31.80	1,279,812	+1.74(+5.79%)
Dec 20, 2016	26.30	30.66	26.25	30.06	1,777,913	+0.37(+1.25%)
Dec 19, 2016	29.20	30.31	29.05	29.69	762,621	+0.34(+1.16%)
Dec 16, 2016	30.74	30.74	29.33	29.35	755,381	-1.15(-3.77%)
Dec 15, 2016	29.74	30.67	29.00	30.50	1,015,338	+0.77(+2.59%)
Dec 14, 2016	30.64	30.89	29.48	29.73	576,459	-1.21(-3.91%)
Dec 13, 2016	31.64	31.86	30.64	30.94	674,184	-0.38(-1.21%)
Dec 12, 2016	32.11	32.84	31.26	31.32	524,126	-0.66(-2.06%)
Dec 09, 2016	32.10	32.23	31.09	31.98	439,161	-0.06(-0.19%)
Dec 08, 2016	31.99	32.15	31.34	32.04	544,358	+0.17(+0.53%)
Dec 07, 2016	30.79	32.15	30.66	31.87	783,561	+1.00(+3.24%)
Dec 06, 2016	30.62	31.24	30.51	30.87	938,012	+0.11(+0.36%)
Dec 05, 2016	31.16	31.98	30.69	30.76	883,684	+0.00(+0.00%)
Dec 02, 2016	30.70	30.91	29.19	30.76	632,564	-0.16(-0.52%)
Dec 01, 2016	31.27	31.71	30.64	30.92	421,319	+0.16(+0.52%)
Nov 30, 2016	29.86	30.84	29.86	30.76	507,729	+1.24(+4.20%)
Nov 29, 2016	29.52	29.89	28.67	29.52	499,352	+0.03(+0.10%)
Nov 28, 2016	30.78	31.02	29.33	29.49	950,014	-1.80(-5.75%)
Nov 25, 2016	30.83	31.50	30.83	31.29	316,539	+0.22(+0.71%)
Nov 23, 2016		31.07	31.07	31.07	0	+0.71(+2.34%)
Nov 22, 2016	29.60	30.51	29.28	30.36	665,784	+0.89(+3.02%)
Nov 21, 2016	29.31	29.67	29.06	29.47	664,492	+0.47(+1.62%)
Nov 18, 2016	28.65	29.25	28.26	29.00	807,763	+0.45(+1.58%)
Nov 17, 2016	28.38	28.84	28.09	28.55	1,554,658	+0.35(+1.24%)
Nov 16, 2016	28.36	28.55	27.64	28.20	532,480	-0.22(-0.77%)
Nov 15, 2016	27.63	28.46	27.48	28.42	627,199	+0.94(+3.42%)
Nov 14, 2016	27.16	28.09	26.89	27.48	851,236	+0.59(+2.19%)
Nov 11, 2016	26.58	26.97	25.71	26.89	834,137	+0.36(+1.36%)
Nov 10, 2016	27.06	27.36	26.02	26.53	1,421,207	+0.38(+1.45%)
Nov 09, 2016	23.95	26.46	23.95	26.15	1,199,930	+1.68(+6.87%)
Nov 08, 2016	24.12	24.63	23.87	24.47	548,032	+0.21(+0.87%)
Nov 07, 2016	23.86	24.43	23.86	24.26	723,651	+0.83(+3.54%)
Nov 04, 2016	22.71	23.93	22.65	23.43	725,116	+0.60(+2.63%)
Nov 03, 2016	22.76	22.98	22.40	22.83	779,680	+0.22(+0.97%)
Nov 02, 2016	22.74	22.95	22.36	22.61	513,243	-0.40(-1.74%)
Nov 01, 2016	22.66	23.16	22.57	23.01	787,347	+0.71(+3.18%)
Oct 31, 2016	22.57	22.78	22.28	22.30	402,106	-0.08(-0.36%)
Oct 28, 2016	22.36	22.87	22.22	22.38	370,264	+0.07(+0.31%)
Oct 27, 2016	22.43	22.61	21.99	22.31	372,998	-0.15(-0.67%)
Oct 26, 2016	22.45	22.85	22.22	22.46	588,466	-0.18(-0.80%)
Oct 25, 2016	23.43	23.61	22.54	22.64	626,309	-0.54(-2.33%)
Oct 24, 2016	23.18	23.84	23.04	23.18	533,343	+0.15(+0.65%)
Oct 21, 2016	22.65	23.12	22.45	23.03	452,174	+0.03(+0.13%)
Oct 20, 2016	22.94	23.06	22.54	23.00	439,613	-0.14(-0.61%)
Oct 19, 2016	22.49	23.50	22.35	23.14	829,274	+0.78(+3.49%)
Oct 18, 2016	22.83	22.83	21.94	22.36	520,790	+0.19(+0.86%)
Oct 17, 2016	22.36	22.73	22.05	22.17	573,993	-0.50(-2.21%)
Oct 14, 2016	23.15	23.47	22.52	22.67	437,578	-0.17(-0.74%)
Oct 13, 2016	22.70	22.96	22.10	22.84	1,011,756	-0.05(-0.22%)
Oct 12, 2016	22.58	23.28	22.58	22.89	588,482	+0.06(+0.26%)
Oct 11, 2016	23.51	24.04	22.70	22.83	815,583	-0.45(-1.93%)
Oct 10, 2016	22.98	23.41	22.93	23.28	588,556	+0.65(+2.87%)
Oct 07, 2016	23.89	23.89	22.47	22.63	1,068,844	-1.06(-4.47%)
Oct 06, 2016	23.50	23.99	23.27	23.69	749,844	+0.17(+0.72%)
Oct 05, 2016	23.47	23.66	23.25	23.52	824,193	+0.27(+1.16%)
Oct 04, 2016	23.13	23.62	22.91	23.25	842,671	+0.15(+0.65%)

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.