Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.80	33.80	33.80	0	+0.09(+0.27%)
Dec 29, 2016	33.98	34.03	33.54	33.71	96,475	-0.26(-0.78%)
Dec 28, 2016	34.38	34.38	33.94	33.97	122,031	-0.36(-1.05%)
Dec 27, 2016	34.33	34.34	34.27	34.33	213,234	+0.09(+0.25%)
Dec 23, 2016		34.24	34.24	34.24	0	+0.10(+0.28%)
Dec 22, 2016	34.24	34.25	34.04	34.15	247,071	-0.11(-0.33%)
Dec 21, 2016	34.34	34.34	34.15	34.26	220,603	-0.20(-0.58%)
Dec 20, 2016	34.22	34.46	34.20	34.46	702,815	+0.45(+1.33%)
Dec 19, 2016	33.97	34.04	33.72	34.01	379,647	+0.01(+0.03%)
Dec 16, 2016	34.49	34.49	33.95	34.00	444,196	-0.33(-0.96%)
Dec 15, 2016	34.18	34.61	34.07	34.33	5,230,728	+0.38(+1.13%)
Dec 14, 2016	33.82	34.47	33.70	33.95	584,965	-0.16(-0.46%)
Dec 13, 2016	34.13	34.31	33.83	34.10	360,184	+0.07(+0.21%)
Dec 12, 2016	34.39	34.52	33.96	34.03	2,134,604	-0.48(-1.38%)
Dec 09, 2016	34.50	34.51	34.25	34.51	491,270	+0.03(+0.07%)
Dec 08, 2016	34.24	34.68	34.10	34.48	632,254	+0.40(+1.17%)
Dec 07, 2016	33.57	34.10	33.51	34.08	472,225	+0.55(+1.65%)
Dec 06, 2016	33.44	33.54	33.13	33.53	344,718	+0.31(+0.95%)
Dec 05, 2016	33.00	33.34	33.00	33.21	395,491	+0.49(+1.50%)
Dec 02, 2016	32.95	32.95	32.59	32.72	459,561	-0.29(-0.88%)
Dec 01, 2016	32.77	33.13	32.73	33.01	899,026	+0.44(+1.37%)
Nov 30, 2016	32.50	32.65	32.45	32.56	525,051	+0.44(+1.36%)
Nov 29, 2016	32.07	32.28	32.05	32.13	261,417	+0.09(+0.27%)
Nov 28, 2016	32.33	32.43	31.99	32.04	326,277	-0.50(-1.53%)
Nov 25, 2016	32.52	32.54	32.40	32.54	136,856	+0.10(+0.32%)
Nov 23, 2016		32.43	32.43	32.43	0	+0.16(+0.48%)
Nov 22, 2016	32.36	32.38	32.07	32.28	947,853	+0.02(+0.05%)
Nov 21, 2016	32.30	32.30	32.09	32.26	290,375	+0.12(+0.38%)
Nov 18, 2016	32.14	32.25	32.03	32.14	254,476	+0.03(+0.09%)
Nov 17, 2016	31.72	32.13	31.67	32.11	729,068	+0.42(+1.31%)
Nov 16, 2016	31.76	31.94	31.59	31.70	1,359,604	-0.39(-1.22%)
Nov 15, 2016	31.86	32.09	31.45	32.09	1,489,724	+0.07(+0.21%)
Nov 14, 2016	31.69	32.30	31.67	32.02	1,206,957	+0.66(+2.10%)
Nov 11, 2016	30.96	31.38	30.94	31.36	1,045,896	+0.19(+0.61%)
Nov 10, 2016	30.55	31.44	30.55	31.17	880,850	+1.01(+3.36%)
Nov 09, 2016	29.44	30.32	29.24	30.16	577,335	+1.24(+4.27%)
Nov 08, 2016	28.81	29.06	28.69	28.92	258,411	-0.03(-0.12%)
Nov 07, 2016	28.60	28.97	28.60	28.96	5,080,446	+0.76(+2.69%)
Nov 04, 2016	28.31	28.47	28.13	28.20	162,546	-0.08(-0.29%)
Nov 03, 2016	28.31	28.49	28.24	28.28	103,038	+0.02(+0.08%)
Nov 02, 2016	28.36	28.40	28.17	28.26	146,498	-0.27(-0.94%)
Nov 01, 2016	28.70	28.77	28.29	28.53	550,404	-0.10(-0.37%)
Oct 31, 2016	28.75	28.79	28.63	28.63	897,096	-0.02(-0.08%)
Oct 28, 2016	28.82	28.87	28.48	28.65	165,295	-0.11(-0.38%)
Oct 27, 2016	28.84	28.92	28.69	28.76	307,358	+0.05(+0.17%)
Oct 26, 2016	28.47	28.74	28.47	28.71	79,888	+0.12(+0.42%)
Oct 25, 2016	28.65	28.72	28.55	28.59	204,587	-0.12(-0.41%)
Oct 24, 2016	28.69	28.77	28.64	28.71	65,546	+0.16(+0.57%)
Oct 21, 2016	28.29	28.57	28.27	28.55	141,666	+0.08(+0.27%)
Oct 20, 2016	28.40	28.64	28.36	28.47	466,615	+0.07(+0.25%)
Oct 19, 2016	28.16	28.45	28.16	28.40	151,305	+0.33(+1.18%)
Oct 18, 2016	28.08	28.10	27.93	28.07	152,772	+0.24(+0.87%)
Oct 17, 2016	27.97	28.03	27.76	27.83	118,428	-0.15(-0.52%)
Oct 14, 2016	28.17	28.28	27.88	27.98	432,479	+0.14(+0.49%)
Oct 13, 2016	27.92	27.92	27.55	27.84	130,120	-0.34(-1.22%)
Oct 12, 2016	28.19	28.34	28.15	28.18	780,304	-0.01(-0.03%)
Oct 11, 2016	28.45	28.50	28.05	28.19	102,975	-0.33(-1.17%)
Oct 10, 2016	28.54	28.65	28.50	28.53	782,709	+0.14(+0.50%)
Oct 07, 2016	28.46	28.47	28.20	28.38	122,225	-0.04(-0.12%)
Oct 06, 2016	28.44	28.46	28.23	28.42	129,534	+0.02(+0.06%)
Oct 05, 2016	28.07	28.47	28.07	28.40	117,629	+0.47(+1.68%)
Oct 04, 2016	27.88	28.15	27.81	27.93	120,921	+0.13(+0.46%)

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.