Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.31	31.31	31.31	0	+0.13(+0.40%)
Dec 29, 2016	31.31	31.65	30.98	31.19	874,538	-0.21(-0.66%)
Dec 28, 2016	31.44	31.81	31.31	31.40	728,234	-0.08(-0.27%)
Dec 27, 2016	31.48	31.73	31.27	31.48	549,570	-0.04(-0.13%)
Dec 23, 2016		31.52	31.52	31.52	0	-0.21(-0.66%)
Dec 22, 2016	32.19	32.23	31.69	31.73	1,209,655	-0.54(-1.68%)
Dec 21, 2016	32.11	32.57	32.02	32.27	515,042	+0.04(+0.13%)
Dec 20, 2016	32.23	32.48	31.94	32.23	994,593	-0.13(-0.39%)
Dec 19, 2016	32.15	32.61	32.03	32.36	460,862	+0.08(+0.26%)
Dec 16, 2016	31.98	32.57	31.86	32.27	650,982	-0.04(-0.13%)
Dec 15, 2016	32.06	32.56	31.48	32.31	1,008,064	+0.21(+0.65%)
Dec 14, 2016	32.44	32.73	32.06	32.11	362,117	-0.46(-1.41%)
Dec 13, 2016	32.98	33.15	32.44	32.57	488,649	-0.33(-1.02%)
Dec 12, 2016	33.36	33.40	32.65	32.90	461,554	-0.25(-0.76%)
Dec 09, 2016	33.28	33.46	33.02	33.15	619,305	-0.17(-0.50%)
Dec 08, 2016	33.40	33.81	32.65	33.32	631,719	-0.13(-0.37%)
Dec 07, 2016	32.94	33.48	32.48	33.44	788,300	+0.38(+1.14%)
Dec 06, 2016	33.40	33.87	32.94	33.07	524,845	-0.17(-0.50%)
Dec 05, 2016	33.61	33.73	33.02	33.23	591,827	-0.08(-0.25%)
Dec 02, 2016	33.94	33.94	33.15	33.32	433,171	-0.71(-2.09%)
Dec 01, 2016	34.49	34.74	33.90	34.03	356,554	-0.58(-1.69%)
Nov 30, 2016	34.74	35.20	34.36	34.61	351,139	+0.13(+0.36%)
Nov 29, 2016	33.98	34.86	33.98	34.49	734,099	+0.46(+1.35%)
Nov 28, 2016	34.03	34.24	33.86	34.03	637,998	+0.00(+0.00%)
Nov 25, 2016	34.32	34.36	33.82	34.03	96,690	-0.04(-0.12%)
Nov 23, 2016		34.07	34.07	34.07	0	-0.04(-0.12%)
Nov 22, 2016	33.69	34.24	33.69	34.11	272,275	+0.38(+1.11%)
Nov 21, 2016	33.78	33.94	33.32	33.73	491,141	+0.00(+0.00%)
Nov 18, 2016	34.40	34.40	33.57	33.73	386,659	-0.67(-1.94%)
Nov 17, 2016	33.90	34.53	33.90	34.40	279,705	+0.33(+0.98%)
Nov 16, 2016	33.98	34.34	33.98	34.07	157,921	-0.13(-0.37%)
Nov 15, 2016	33.65	34.57	33.44	34.19	236,613	+0.67(+1.99%)
Nov 14, 2016	33.73	33.73	33.28	33.53	564,225	-0.04(-0.12%)
Nov 11, 2016	33.61	33.82	33.23	33.57	243,041	-0.13(-0.37%)
Nov 10, 2016	34.03	34.15	33.07	33.69	336,252	-0.29(-0.86%)
Nov 09, 2016	32.94	34.65	32.73	33.98	446,342	+0.58(+1.75%)
Nov 08, 2016	33.15	33.53	32.69	33.40	408,132	+0.42(+1.27%)
Nov 07, 2016	32.57	33.28	32.48	32.98	339,791	+0.54(+1.67%)
Nov 04, 2016	32.77	32.90	32.36	32.44	380,422	-0.42(-1.27%)
Nov 03, 2016	33.02	33.36	32.61	32.86	306,537	+0.04(+0.13%)
Nov 02, 2016	32.94	33.14	32.65	32.82	491,767	-0.41(-1.24%)
Nov 01, 2016	34.17	34.25	32.86	33.23	504,703	-0.94(-2.76%)
Oct 31, 2016	35.20	35.20	34.17	34.17	209,260	-0.90(-2.58%)
Oct 28, 2016	35.16	35.90	34.21	35.07	302,352	+0.99(+2.89%)
Oct 27, 2016	34.21	34.58	33.84	34.09	443,077	+0.00(+0.00%)
Oct 26, 2016	33.60	34.17	33.47	34.09	398,563	+0.49(+1.47%)
Oct 25, 2016	33.51	34.05	33.51	33.60	376,449	-0.08(-0.24%)
Oct 24, 2016	33.47	33.84	33.27	33.68	273,327	+0.62(+1.86%)
Oct 21, 2016	32.90	33.47	32.90	33.06	183,070	+0.12(+0.37%)
Oct 20, 2016	33.31	33.39	32.94	32.94	128,423	-0.37(-1.11%)
Oct 19, 2016	32.86	33.53	32.86	33.31	148,750	+0.29(+0.87%)
Oct 18, 2016	32.77	33.27	32.74	33.02	468,907	+0.16(+0.50%)
Oct 17, 2016	33.31	33.43	32.86	32.86	426,452	-0.48(-1.43%)
Oct 14, 2016	33.33	33.55	33.05	33.33	504,286	+0.08(+0.25%)
Oct 13, 2016	32.19	33.79	32.19	33.25	437,471	+0.07(+0.20%)
Oct 12, 2016	33.02	33.37	32.98	33.19	239,216	-0.01(-0.02%)
Oct 11, 2016	33.96	34.66	32.96	33.19	427,981	-0.78(-2.30%)
Oct 10, 2016	34.02	34.17	33.85	33.97	259,189	-0.02(-0.07%)
Oct 07, 2016	33.91	34.21	33.89	34.00	194,300	+0.07(+0.19%)
Oct 06, 2016	33.98	34.08	33.86	33.93	269,159	-0.11(-0.31%)
Oct 05, 2016	34.17	34.69	33.97	34.04	261,402	+0.05(+0.14%)
Oct 04, 2016	34.66	34.79	33.95	33.99	330,025	-0.73(-2.11%)

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.