Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		28.81	28.81	28.81	0	+0.04(+0.13%)
Dec 29, 2016	28.74	28.84	28.72	28.78	151,009	+0.12(+0.41%)
Dec 28, 2016	28.51	28.77	28.48	28.66	159,939	+0.17(+0.60%)
Dec 27, 2016	28.40	28.49	28.39	28.49	77,823	-0.07(-0.25%)
Dec 23, 2016		28.56	28.56	28.56	0	+0.03(+0.12%)
Dec 22, 2016	28.45	28.54	28.41	28.53	90,460	-0.04(-0.13%)
Dec 21, 2016	28.44	28.58	28.43	28.56	407,763	+0.13(+0.44%)
Dec 20, 2016	28.38	28.46	28.35	28.44	1,543,282	-0.15(-0.54%)
Dec 19, 2016	28.44	28.62	28.43	28.59	133,782	+0.32(+1.12%)
Dec 16, 2016	28.36	28.46	28.19	28.27	282,279	-0.06(-0.21%)
Dec 15, 2016	28.35	28.52	28.27	28.33	165,914	+0.09(+0.33%)
Dec 14, 2016	28.73	28.74	28.22	28.24	325,857	-0.29(-1.01%)
Dec 13, 2016	28.56	28.56	28.35	28.53	202,833	+0.13(+0.47%)
Dec 12, 2016	28.31	28.45	28.25	28.40	940,069	-0.06(-0.21%)
Dec 09, 2016	28.60	28.67	28.35	28.45	930,566	-0.25(-0.89%)
Dec 08, 2016	28.75	28.78	28.68	28.71	91,510	-0.34(-1.18%)
Dec 07, 2016	28.89	29.07	28.89	29.05	72,079	+0.23(+0.78%)
Dec 06, 2016	28.89	28.91	28.73	28.83	83,760	-0.01(-0.04%)
Dec 05, 2016	28.67	29.02	28.60	28.84	132,090	+0.01(+0.04%)
Dec 02, 2016	28.78	28.99	28.78	28.83	111,900	+0.13(+0.47%)
Dec 01, 2016	28.57	28.71	28.41	28.69	463,748	-0.25(-0.85%)
Nov 30, 2016	28.89	29.12	28.80	28.94	106,477	-0.43(-1.47%)
Nov 29, 2016	29.22	29.42	29.18	29.37	325,986	+0.10(+0.33%)
Nov 28, 2016	29.18	29.28	29.13	29.28	477,285	+0.22(+0.77%)
Nov 25, 2016	29.15	29.17	28.98	29.05	78,361	+0.03(+0.10%)
Nov 23, 2016		29.02	29.02	29.02	0	-0.12(-0.41%)
Nov 22, 2016	29.25	29.27	29.12	29.14	225,516	+0.01(+0.03%)
Nov 21, 2016	29.16	29.22	29.11	29.13	113,771	+0.04(+0.13%)
Nov 18, 2016	29.26	29.30	28.99	29.10	125,843	-0.10(-0.36%)
Nov 17, 2016	29.31	29.36	29.15	29.20	419,457	-0.41(-1.38%)
Nov 16, 2016	29.44	29.62	29.43	29.61	172,874	+0.29(+0.98%)
Nov 15, 2016	29.39	29.52	29.30	29.32	320,127	+0.12(+0.41%)
Nov 14, 2016	29.21	29.51	29.08	29.20	433,087	-0.20(-0.67%)
Nov 11, 2016	29.58	29.62	29.30	29.40	454,723	-0.15(-0.49%)
Nov 10, 2016	29.79	30.00	29.53	29.54	460,555	-0.40(-1.35%)
Nov 09, 2016	30.55	30.59	29.86	29.95	309,248	-1.24(-3.98%)
Nov 08, 2016	31.44	31.47	31.13	31.19	223,833	-0.15(-0.48%)
Nov 07, 2016	31.38	31.46	31.31	31.34	283,642	-0.26(-0.82%)
Nov 04, 2016	31.48	31.61	31.48	31.60	937,324	+0.22(+0.72%)
Nov 03, 2016	31.36	31.45	31.31	31.37	359,350	-0.19(-0.59%)
Nov 02, 2016	31.52	31.68	31.44	31.56	441,702	+0.12(+0.38%)
Nov 01, 2016	31.23	31.55	31.18	31.44	747,510	+0.01(+0.05%)
Oct 31, 2016	31.35	31.43	31.32	31.42	147,625	+0.17(+0.55%)
Oct 28, 2016	31.22	31.34	31.22	31.25	129,155	-0.07(-0.23%)
Oct 27, 2016	31.40	31.40	31.17	31.32	227,633	-0.32(-1.01%)
Oct 26, 2016	31.70	31.74	31.61	31.64	94,544	-0.20(-0.61%)
Oct 25, 2016	31.72	31.93	31.72	31.84	151,260	+0.06(+0.18%)
Oct 24, 2016	31.95	31.95	31.67	31.78	44,856	-0.16(-0.49%)
Oct 21, 2016	31.94	31.97	31.83	31.94	67,969	+0.07(+0.21%)
Oct 20, 2016	31.97	31.98	31.81	31.87	73,630	+0.05(+0.16%)
Oct 19, 2016	31.70	31.88	31.70	31.82	97,938	+0.02(+0.07%)
Oct 18, 2016	31.57	31.81	31.57	31.80	108,042	+0.09(+0.28%)
Oct 17, 2016	31.63	31.77	31.63	31.71	206,408	+0.20(+0.62%)
Oct 14, 2016	31.64	31.81	31.49	31.52	165,290	-0.41(-1.28%)
Oct 13, 2016	31.96	32.04	31.91	31.93	48,953	+0.12(+0.37%)
Oct 12, 2016	31.74	31.83	31.66	31.81	125,323	+0.02(+0.05%)
Oct 11, 2016	31.79	31.93	31.72	31.79	191,241	-0.06(-0.20%)
Oct 10, 2016	31.88	31.88	31.71	31.86	88,349	-0.18(-0.56%)
Oct 07, 2016	32.04	32.11	31.85	32.03	113,748	+0.02(+0.06%)
Oct 06, 2016	32.04	32.19	32.00	32.01	103,736	-0.19(-0.58%)
Oct 05, 2016	32.30	32.30	32.10	32.20	154,472	-0.15(-0.48%)
Oct 04, 2016	32.65	32.69	32.34	32.35	421,826	-0.34(-1.03%)

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.