Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		28.03	28.03	28.03	0	-0.24(-0.85%)
Dec 29, 2016	27.98	28.34	27.93	28.27	371,888	+0.59(+2.12%)
Dec 28, 2016	27.62	27.77	27.59	27.69	172,311	+0.05(+0.19%)
Dec 27, 2016	27.58	27.66	27.55	27.64	255,943	-0.19(-0.68%)
Dec 23, 2016		27.83	27.83	27.83	0	-0.17(-0.62%)
Dec 22, 2016	27.98	28.04	27.74	28.00	535,834	+0.00(+0.00%)
Dec 21, 2016	28.14	28.17	28.00	28.00	277,658	+0.04(+0.16%)
Dec 20, 2016	27.97	28.10	27.88	27.95	463,496	+0.42(+1.53%)
Dec 19, 2016	28.01	28.07	27.37	27.53	981,399	-0.54(-1.93%)
Dec 16, 2016	28.10	28.25	27.95	28.07	390,016	+0.02(+0.06%)
Dec 15, 2016	27.96	28.14	27.80	28.06	532,878	+0.84(+3.10%)
Dec 14, 2016	28.09	28.35	27.15	27.21	611,880	-0.83(-2.95%)
Dec 13, 2016	28.06	28.34	27.88	28.04	463,454	-0.01(-0.03%)
Dec 12, 2016	27.59	28.05	27.57	28.05	869,205	+0.47(+1.69%)
Dec 09, 2016	27.83	27.83	27.50	27.58	633,654	-0.63(-2.23%)
Dec 08, 2016	27.82	28.26	27.71	28.21	740,838	-0.75(-2.59%)
Dec 07, 2016	28.35	28.97	28.33	28.96	1,020,591	+0.97(+3.45%)
Dec 06, 2016	27.54	28.02	27.54	28.00	1,275,155	+1.39(+5.22%)
Dec 05, 2016	26.45	26.69	26.39	26.61	452,654	+0.06(+0.23%)
Dec 02, 2016	26.51	26.70	26.45	26.55	458,852	+0.21(+0.79%)
Dec 01, 2016	26.57	26.57	26.25	26.34	647,625	-1.09(-3.96%)
Nov 30, 2016	27.46	27.59	27.32	27.43	521,027	-0.47(-1.67%)
Nov 29, 2016	27.78	28.00	27.70	27.89	203,578	-0.16(-0.55%)
Nov 28, 2016	27.85	28.08	27.83	28.05	239,261	+0.41(+1.47%)
Nov 25, 2016	27.45	27.65	27.42	27.64	328,310	-0.61(-2.17%)
Nov 23, 2016		28.26	28.26	28.26	0	-0.40(-1.38%)
Nov 22, 2016	28.65	28.67	28.37	28.65	281,289	+0.02(+0.06%)
Nov 21, 2016	28.53	28.70	28.48	28.64	239,542	+0.16(+0.54%)
Nov 18, 2016	28.59	28.64	28.30	28.48	234,271	+0.24(+0.85%)
Nov 17, 2016	28.54	28.66	28.19	28.24	266,398	-0.42(-1.47%)
Nov 16, 2016	28.67	28.78	28.57	28.66	246,649	-0.58(-1.98%)
Nov 15, 2016	29.00	29.28	28.88	29.24	454,001	+0.53(+1.83%)
Nov 14, 2016	28.96	28.97	28.48	28.71	503,574	-0.62(-2.12%)
Nov 11, 2016	29.38	29.62	29.00	29.33	450,783	-0.07(-0.23%)
Nov 10, 2016	29.93	30.13	29.09	29.40	967,645	-0.59(-1.98%)
Nov 09, 2016	30.08	30.38	29.76	30.00	960,493	-1.19(-3.81%)
Nov 08, 2016	30.70	31.36	30.52	31.19	843,605	+0.43(+1.40%)
Nov 07, 2016	30.47	30.83	30.41	30.76	481,143	+0.82(+2.74%)
Nov 04, 2016	30.32	30.32	29.78	29.94	883,838	-1.36(-4.35%)
Nov 03, 2016	31.44	31.57	31.11	31.30	201,276	-0.24(-0.77%)
Nov 02, 2016	31.64	31.64	31.23	31.54	697,983	+0.17(+0.55%)
Nov 01, 2016	32.07	32.07	31.19	31.37	534,388	-0.84(-2.60%)
Oct 31, 2016	32.22	32.37	32.05	32.20	266,349	+0.23(+0.73%)
Oct 28, 2016	32.07	32.23	31.75	31.97	211,498	-0.19(-0.59%)
Oct 27, 2016	32.59	32.59	32.10	32.16	282,945	-0.71(-2.15%)
Oct 26, 2016	32.77	32.99	32.66	32.87	133,357	-0.09(-0.26%)
Oct 25, 2016	32.93	33.02	32.75	32.95	184,263	-0.03(-0.08%)
Oct 24, 2016	33.14	33.18	32.90	32.98	193,738	+0.17(+0.53%)
Oct 21, 2016	32.57	32.84	32.49	32.81	195,507	-0.19(-0.57%)
Oct 20, 2016	33.02	33.19	32.91	33.00	155,424	-0.03(-0.08%)
Oct 19, 2016	32.82	33.12	32.66	33.02	207,497	+0.72(+2.24%)
Oct 18, 2016	32.13	32.36	32.01	32.30	555,638	+0.49(+1.54%)
Oct 17, 2016	31.89	32.01	31.76	31.81	119,763	-0.06(-0.19%)
Oct 14, 2016	32.21	32.21	31.70	31.87	111,844	-0.16(-0.48%)
Oct 13, 2016	31.72	32.16	31.57	32.02	232,976	-0.10(-0.32%)
Oct 12, 2016	31.91	32.24	31.87	32.13	213,977	-0.09(-0.27%)
Oct 11, 2016	32.31	32.32	32.05	32.21	365,315	-0.25(-0.77%)
Oct 10, 2016	32.41	32.55	32.36	32.46	111,320	-0.19(-0.58%)
Oct 07, 2016	32.93	32.98	32.21	32.65	147,662	-0.22(-0.68%)
Oct 06, 2016	32.59	33.00	32.55	32.88	141,916	+0.27(+0.82%)
Oct 05, 2016	32.57	32.74	32.38	32.61	305,775	+0.67(+2.11%)
Oct 04, 2016	32.45	32.52	31.76	31.94	549,722	-0.84(-2.55%)

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.