Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		30.18	30.18	30.18	0	-0.26(-0.85%)
Dec 29, 2016	30.54	30.74	30.43	30.44	5,097,931	-0.01(-0.03%)
Dec 28, 2016	30.96	31.01	30.43	30.45	9,755,977	-0.34(-1.10%)
Dec 27, 2016	31.01	31.13	30.75	30.79	6,935,623	-0.13(-0.42%)
Dec 23, 2016		30.92	30.92	30.92	0	+0.00(+0.00%)
Dec 22, 2016	31.44	31.53	30.87	30.92	11,438,757	-0.63(-2.00%)
Dec 21, 2016	31.62	31.79	31.50	31.55	7,698,868	-0.16(-0.52%)
Dec 20, 2016	31.53	31.82	31.39	31.72	10,152,361	+0.18(+0.58%)
Dec 19, 2016	31.61	31.82	31.32	31.53	12,650,685	+0.03(+0.08%)
Dec 16, 2016	31.53	31.54	31.27	31.51	27,416,432	+0.11(+0.36%)
Dec 15, 2016	31.08	31.53	31.01	31.40	21,024,154	+0.25(+0.81%)
Dec 14, 2016	31.45	31.86	31.13	31.14	22,849,402	-1.22(-3.77%)
Dec 13, 2016	32.18	32.44	32.01	32.37	10,534,374	+0.23(+0.70%)
Dec 12, 2016	32.50	32.70	32.06	32.14	17,978,190	-0.49(-1.49%)
Dec 09, 2016	31.54	32.64	31.54	32.63	30,513,048	+1.07(+3.40%)
Dec 08, 2016	31.35	31.59	31.22	31.55	16,755,052	+0.10(+0.33%)
Dec 07, 2016	30.48	31.66	30.46	31.45	30,725,938	+1.07(+3.51%)
Dec 06, 2016	30.40	30.46	30.24	30.38	13,698,333	+0.11(+0.37%)
Dec 05, 2016	30.62	30.72	30.24	30.27	14,342,977	-0.08(-0.26%)
Dec 02, 2016	31.07	31.11	30.25	30.35	26,549,116	-0.87(-2.80%)
Dec 01, 2016	29.83	31.42	29.82	31.22	43,277,864	+1.63(+5.50%)
Nov 30, 2016	29.74	29.98	29.52	29.59	18,296,818	-0.03(-0.12%)
Nov 29, 2016	29.16	29.64	29.02	29.63	14,709,675	+0.45(+1.53%)
Nov 28, 2016	29.44	29.46	29.10	29.18	13,428,942	-0.17(-0.58%)
Nov 25, 2016	29.14	29.41	29.08	29.35	6,204,864	+0.33(+1.15%)
Nov 23, 2016		29.02	29.02	29.02	0	+0.04(+0.15%)
Nov 22, 2016	28.13	28.98	28.08	28.98	14,331,552	+0.69(+2.42%)
Nov 21, 2016	28.48	28.52	28.26	28.29	13,598,198	+0.01(+0.03%)
Nov 18, 2016	28.62	28.64	28.25	28.28	10,054,736	-0.36(-1.26%)
Nov 17, 2016	28.26	28.66	28.07	28.64	13,658,640	+0.16(+0.57%)
Nov 16, 2016	28.59	28.59	28.34	28.48	10,292,919	-0.17(-0.60%)
Nov 15, 2016	28.54	28.80	28.37	28.65	12,725,399	+0.13(+0.45%)
Nov 14, 2016	29.05	29.50	28.32	28.52	23,586,064	-0.63(-2.18%)
Nov 11, 2016	27.84	29.38	27.75	29.16	38,554,948	+1.11(+3.94%)
Nov 10, 2016	26.51	28.14	26.49	28.05	32,448,864	+1.52(+5.72%)
Nov 09, 2016	26.49	26.50	25.89	26.53	45,029,488	-0.66(-2.43%)
Nov 08, 2016	27.34	27.40	26.92	27.19	12,090,559	-0.25(-0.91%)
Nov 07, 2016	27.07	27.55	27.03	27.44	15,819,425	+0.74(+2.76%)
Nov 04, 2016	26.57	27.03	26.52	26.70	14,901,281	+0.08(+0.29%)
Nov 03, 2016	26.95	27.12	26.52	26.63	16,008,888	-0.33(-1.21%)
Nov 02, 2016	26.85	27.18	26.83	26.95	13,725,052	-0.03(-0.10%)
Nov 01, 2016	27.17	27.49	26.73	26.98	17,114,152	-0.10(-0.38%)
Oct 31, 2016	26.93	27.12	26.87	27.08	9,281,065	+0.24(+0.89%)
Oct 28, 2016	26.85	27.22	26.76	26.84	12,335,211	-0.01(-0.03%)
Oct 27, 2016	27.21	27.24	26.73	26.85	24,095,822	-0.21(-0.79%)
Oct 26, 2016	26.76	27.20	26.67	27.07	17,450,122	-0.02(-0.06%)
Oct 25, 2016	28.15	28.15	26.90	27.08	39,750,044	-1.18(-4.18%)
Oct 24, 2016	27.58	28.35	27.55	28.26	23,606,284	+0.81(+2.93%)
Oct 21, 2016	27.07	27.57	26.98	27.46	13,973,520	+0.25(+0.91%)
Oct 20, 2016	27.24	27.30	26.90	27.21	9,425,116	-0.09(-0.31%)
Oct 19, 2016	27.03	27.41	26.98	27.30	10,686,276	+0.39(+1.43%)
Oct 18, 2016	27.28	27.32	26.73	26.91	9,303,447	-0.14(-0.51%)
Oct 17, 2016	27.29	27.48	27.02	27.05	8,722,102	-0.27(-0.97%)
Oct 14, 2016	27.22	27.42	27.15	27.31	12,958,273	+0.31(+1.14%)
Oct 13, 2016	26.98	27.11	26.46	27.00	14,122,385	-0.15(-0.54%)
Oct 12, 2016	27.34	27.42	27.12	27.15	6,531,136	-0.18(-0.66%)
Oct 11, 2016	27.62	27.66	27.16	27.33	9,308,297	-0.22(-0.81%)
Oct 10, 2016	27.69	27.94	27.52	27.55	7,111,557	-0.16(-0.59%)
Oct 07, 2016	27.85	27.94	27.47	27.72	10,395,673	-0.16(-0.58%)
Oct 06, 2016	27.89	27.97	27.60	27.88	10,047,659	-0.13(-0.46%)
Oct 05, 2016	27.69	28.09	27.62	28.01	12,944,197	+0.44(+1.59%)
Oct 04, 2016	27.49	27.83	27.46	27.57	9,925,173	+0.11(+0.41%)

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.