Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		27.72	27.72	27.72	0	-0.02(-0.07%)
Dec 29, 2016	27.75	27.97	27.61	27.74	767,210	-0.02(-0.07%)
Dec 28, 2016	28.58	28.93	27.64	27.76	1,025,500	-0.86(-3.02%)
Dec 27, 2016	28.67	28.97	28.42	28.62	882,492	+0.16(+0.55%)
Dec 23, 2016		28.46	28.46	28.46	0	-0.80(-2.72%)
Dec 22, 2016	29.90	30.09	29.22	29.26	1,372,841	-0.62(-2.07%)
Dec 21, 2016	30.28	30.31	29.79	29.88	1,215,998	-0.30(-1.01%)
Dec 20, 2016	30.77	31.08	30.02	30.18	1,541,796	-0.23(-0.74%)
Dec 19, 2016	30.52	30.76	30.21	30.41	1,720,170	-0.25(-0.80%)
Dec 16, 2016	30.57	30.70	30.10	30.66	2,587,888	+0.38(+1.27%)
Dec 15, 2016	29.38	30.86	29.09	30.27	1,985,542	+0.85(+2.91%)
Dec 14, 2016	30.60	30.95	29.28	29.42	2,087,827	-1.56(-5.04%)
Dec 13, 2016	30.58	31.56	30.03	30.98	3,364,658	+0.80(+2.64%)
Dec 12, 2016	30.39	31.38	29.96	30.18	3,754,095	+0.68(+2.30%)
Dec 09, 2016	28.72	29.51	28.38	29.51	2,403,933	+0.90(+3.16%)
Dec 08, 2016	27.48	28.72	27.16	28.60	2,345,285	+1.31(+4.79%)
Dec 07, 2016	27.22	27.74	27.13	27.30	2,074,237	+0.01(+0.04%)
Dec 06, 2016	26.61	27.38	26.53	27.29	1,201,802	+0.31(+1.17%)
Dec 05, 2016	26.84	27.49	26.70	26.97	2,002,845	+0.40(+1.52%)
Dec 02, 2016	26.71	27.38	26.31	26.57	2,517,444	-0.25(-0.92%)
Dec 01, 2016	26.59	26.87	26.13	26.81	2,316,373	+0.63(+2.40%)
Nov 30, 2016	26.18	26.40	25.51	26.18	3,464,940	+1.51(+6.13%)
Nov 29, 2016	24.22	24.93	24.09	24.67	1,207,435	-0.14(-0.55%)
Nov 28, 2016	25.49	25.51	24.70	24.81	1,162,745	-0.55(-2.17%)
Nov 25, 2016	25.35	25.67	25.24	25.36	702,402	-0.17(-0.65%)
Nov 23, 2016		25.53	25.53	25.53	0	+0.08(+0.31%)
Nov 22, 2016	25.45	25.74	25.34	25.45	1,505,976	+0.03(+0.12%)
Nov 21, 2016	25.01	25.48	24.82	25.42	1,163,225	+0.92(+3.75%)
Nov 18, 2016	24.71	24.76	24.27	24.50	1,201,694	-0.14(-0.56%)
Nov 17, 2016	25.11	25.39	24.41	24.64	1,421,450	-0.22(-0.90%)
Nov 16, 2016	24.58	25.15	24.55	24.86	1,893,876	+0.05(+0.20%)
Nov 15, 2016	23.95	24.93	23.95	24.81	1,997,192	+1.05(+4.44%)
Nov 14, 2016	22.79	23.91	22.65	23.76	2,483,014	+0.90(+3.93%)
Nov 11, 2016	23.27	23.39	22.57	22.86	2,018,307	-0.65(-2.78%)
Nov 10, 2016	22.72	23.66	22.56	23.51	1,713,333	+0.65(+2.86%)
Nov 09, 2016	22.23	23.06	22.19	22.86	1,985,104	+0.64(+2.86%)
Nov 08, 2016	22.53	22.59	22.01	22.22	2,427,617	-0.49(-2.15%)
Nov 07, 2016	23.04	23.05	22.45	22.71	1,327,794	+0.05(+0.22%)
Nov 04, 2016	23.42	23.48	22.58	22.66	2,919,456	-0.86(-3.65%)
Nov 03, 2016	23.88	24.08	23.01	23.52	1,847,978	-0.17(-0.70%)
Nov 02, 2016	23.24	23.86	23.24	23.69	2,317,923	+0.07(+0.29%)
Nov 01, 2016	23.48	23.70	23.05	23.62	2,380,560	+0.37(+1.60%)
Oct 31, 2016	23.18	23.57	23.14	23.25	2,326,384	-0.21(-0.87%)
Oct 28, 2016	23.72	23.72	21.95	23.46	5,085,897	-1.41(-5.66%)
Oct 27, 2016	25.21	25.54	24.64	24.86	1,822,466	-0.08(-0.31%)
Oct 26, 2016	24.96	25.22	24.62	24.94	1,480,315	-0.32(-1.28%)
Oct 25, 2016	25.86	26.38	25.20	25.26	1,525,777	-0.77(-2.96%)
Oct 24, 2016	26.68	26.69	25.73	26.03	1,312,594	-0.64(-2.42%)
Oct 21, 2016	26.22	26.84	26.00	26.68	998,281	+0.27(+1.04%)
Oct 20, 2016	26.32	26.86	26.13	26.41	1,209,110	-0.21(-0.77%)
Oct 19, 2016	26.38	27.04	26.26	26.61	1,395,905	+0.59(+2.25%)
Oct 18, 2016	26.54	26.72	25.80	26.02	1,210,506	-0.21(-0.82%)
Oct 17, 2016	26.84	27.17	26.16	26.24	1,149,142	-0.57(-2.11%)
Oct 14, 2016	27.08	27.18	26.72	26.81	826,350	-0.18(-0.65%)
Oct 13, 2016	26.74	27.08	26.61	26.98	1,010,927	+0.01(+0.04%)
Oct 12, 2016	27.23	27.33	26.91	26.97	1,315,422	-0.46(-1.67%)
Oct 11, 2016	27.45	27.56	27.09	27.43	1,465,879	-0.27(-0.99%)
Oct 10, 2016	27.59	27.92	27.51	27.70	1,127,166	+0.53(+1.94%)
Oct 07, 2016	27.19	27.59	26.97	27.18	1,092,410	+0.05(+0.18%)
Oct 06, 2016	27.45	27.79	26.93	27.13	1,620,706	-0.21(-0.75%)
Oct 05, 2016	26.66	27.43	26.60	27.33	2,252,924	+1.10(+4.21%)
Oct 04, 2016	26.52	26.68	26.08	26.23	1,541,620	-0.21(-0.81%)

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.