Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.40	34.40	34.40	0	+0.20(+0.58%)
Dec 29, 2016	34.59	34.88	34.08	34.20	1,941,141	-0.39(-1.13%)
Dec 28, 2016	35.19	35.19	34.52	34.59	1,320,073	-0.52(-1.48%)
Dec 27, 2016	35.25	35.29	34.91	35.11	1,371,561	+0.06(+0.16%)
Dec 23, 2016		35.06	35.06	35.06	0	+0.10(+0.27%)
Dec 22, 2016	34.87	35.13	34.54	34.96	1,946,571	+0.08(+0.23%)
Dec 21, 2016	35.11	35.16	34.67	34.88	3,312,262	-0.22(-0.61%)
Dec 20, 2016	34.59	35.24	34.34	35.10	4,028,835	+0.97(+2.83%)
Dec 19, 2016	33.64	34.15	33.41	34.13	2,767,656	+0.54(+1.59%)
Dec 16, 2016	34.20	34.56	33.50	33.60	6,902,266	-0.81(-2.35%)
Dec 15, 2016	34.23	34.87	33.96	34.40	4,522,579	+0.67(+1.99%)
Dec 14, 2016	33.44	34.38	33.03	33.73	4,934,243	-0.02(-0.07%)
Dec 13, 2016	34.00	34.40	33.22	33.76	3,613,111	-0.19(-0.56%)
Dec 12, 2016	34.50	34.75	33.89	33.95	3,539,543	-0.61(-1.76%)
Dec 09, 2016	34.44	34.57	34.08	34.56	2,895,730	+0.11(+0.32%)
Dec 08, 2016	33.88	34.72	33.76	34.44	5,822,018	+0.64(+1.89%)
Dec 07, 2016	33.48	33.84	33.12	33.80	3,556,118	+0.30(+0.88%)
Dec 06, 2016	32.52	33.58	32.21	33.51	4,323,550	+1.10(+3.38%)
Dec 05, 2016	32.46	32.77	32.26	32.41	4,017,902	+0.25(+0.77%)
Dec 02, 2016	32.61	32.61	31.71	32.17	2,989,705	-0.14(-0.42%)
Dec 01, 2016	31.83	32.48	31.80	32.30	4,816,124	+0.50(+1.56%)
Nov 30, 2016	31.29	31.97	31.08	31.81	4,945,421	+1.03(+3.35%)
Nov 29, 2016	30.86	30.95	30.56	30.77	2,460,178	+0.07(+0.23%)
Nov 28, 2016	31.20	31.25	30.59	30.70	2,723,860	-0.55(-1.76%)
Nov 25, 2016	31.25	31.36	31.01	31.25	1,183,905	-0.02(-0.05%)
Nov 23, 2016		31.27	31.27	31.27	0	+0.37(+1.19%)
Nov 22, 2016	30.49	30.98	30.49	30.90	3,651,113	+0.10(+0.31%)
Nov 21, 2016	30.77	30.89	30.40	30.81	3,130,038	+0.26(+0.86%)
Nov 18, 2016	30.21	30.71	30.09	30.54	4,281,282	+0.24(+0.79%)
Nov 17, 2016	29.95	30.44	29.77	30.30	6,394,899	+0.36(+1.20%)
Nov 16, 2016	29.65	30.25	29.23	29.94	6,922,963	-1.04(-3.35%)
Nov 15, 2016	30.29	31.06	29.95	30.98	4,970,944	+0.26(+0.86%)
Nov 14, 2016	29.85	31.07	29.84	30.72	7,226,878	+1.23(+4.17%)
Nov 11, 2016	29.05	29.54	28.68	29.49	4,998,203	+0.30(+1.01%)
Nov 10, 2016	28.21	29.50	28.08	29.19	8,473,182	+1.58(+5.72%)
Nov 09, 2016	26.32	27.95	26.04	27.61	10,172,756	+1.77(+6.85%)
Nov 08, 2016	25.91	25.97	25.41	25.84	3,192,979	+0.12(+0.47%)
Nov 07, 2016	25.65	25.86	25.40	25.72	5,563,522	+0.69(+2.74%)
Nov 04, 2016	24.98	25.47	24.69	25.04	3,652,564	+0.18(+0.71%)
Nov 03, 2016	24.86	25.18	24.81	24.86	3,609,317	+0.17(+0.68%)
Nov 02, 2016	25.55	25.81	24.61	24.69	6,500,765	-1.02(-3.97%)
Nov 01, 2016	25.81	25.94	25.36	25.71	3,431,683	+0.02(+0.09%)
Oct 31, 2016	25.67	25.84	25.55	25.69	3,095,979	+0.10(+0.37%)
Oct 28, 2016	25.84	25.89	25.42	25.59	2,950,081	-0.23(-0.90%)
Oct 27, 2016	25.86	26.01	25.56	25.83	2,859,167	+0.19(+0.75%)
Oct 26, 2016	25.65	25.88	25.44	25.63	4,740,028	+0.05(+0.19%)
Oct 25, 2016	26.04	26.06	25.41	25.59	5,714,050	-0.28(-1.08%)
Oct 24, 2016	25.92	26.09	25.85	25.87	4,391,333	+0.07(+0.28%)
Oct 21, 2016	25.56	25.82	25.37	25.79	6,130,107	+0.06(+0.25%)
Oct 20, 2016	25.48	25.85	25.43	25.73	4,022,232	+0.15(+0.59%)
Oct 19, 2016	24.93	25.75	24.93	25.58	5,338,378	+0.72(+2.89%)
Oct 18, 2016	24.73	24.86	24.43	24.86	2,894,625	+0.41(+1.70%)
Oct 17, 2016	24.66	24.77	24.30	24.45	2,726,894	-0.17(-0.68%)
Oct 14, 2016	24.51	24.81	24.49	24.61	2,700,640	+0.40(+1.65%)
Oct 13, 2016	24.55	24.71	23.98	24.22	3,813,492	-0.68(-2.72%)
Oct 12, 2016	24.98	25.15	24.84	24.89	1,820,259	-0.07(-0.29%)
Oct 11, 2016	25.24	25.37	24.71	24.96	3,124,247	-0.41(-1.60%)
Oct 10, 2016	25.38	25.58	25.32	25.37	2,376,710	+0.06(+0.25%)
Oct 07, 2016	25.29	25.41	24.89	25.31	3,193,529	+0.04(+0.16%)
Oct 06, 2016	25.32	25.38	24.96	25.27	3,991,798	-0.11(-0.44%)
Oct 05, 2016	25.16	25.64	25.12	25.38	4,483,159	+0.34(+1.34%)
Oct 04, 2016	24.86	25.36	24.84	25.04	3,686,078	+0.23(+0.93%)

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.