Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		28.77	28.77	28.77	0	-0.07(-0.25%)
Dec 29, 2016	28.99	29.06	28.80	28.84	1,403,351	+0.10(+0.35%)
Dec 28, 2016	28.91	28.92	28.71	28.74	1,252,686	-0.19(-0.67%)
Dec 27, 2016	28.89	28.95	28.75	28.94	1,539,472	+0.03(+0.10%)
Dec 23, 2016		28.91	28.91	28.91	0	+0.05(+0.18%)
Dec 22, 2016	28.59	28.85	28.59	28.85	1,201,633	+0.13(+0.45%)
Dec 21, 2016	28.65	28.79	28.60	28.73	1,332,843	+0.08(+0.28%)
Dec 20, 2016	28.57	28.77	28.02	28.65	2,912,230	+0.19(+0.68%)
Dec 19, 2016	28.79	28.86	28.34	28.45	2,444,037	-0.38(-1.32%)
Dec 16, 2016	29.50	29.50	28.75	28.83	4,649,733	-0.64(-2.17%)
Dec 15, 2016	29.87	29.95	29.45	29.47	1,595,346	-0.08(-0.27%)
Dec 14, 2016	29.87	30.00	29.52	29.55	2,158,821	-0.62(-2.06%)
Dec 13, 2016	30.13	30.39	29.97	30.17	1,305,192	+0.16(+0.54%)
Dec 12, 2016	29.98	30.14	29.70	30.01	1,009,343	-0.09(-0.31%)
Dec 09, 2016	30.65	30.67	30.04	30.11	2,725,080	-0.49(-1.61%)
Dec 08, 2016	30.88	31.12	30.59	30.60	2,698,799	-0.15(-0.48%)
Dec 07, 2016	30.32	30.80	30.22	30.75	2,535,374	-0.08(-0.25%)
Dec 06, 2016	30.30	30.83	30.09	30.82	2,008,628	+0.73(+2.44%)
Dec 05, 2016	30.17	30.22	29.91	30.09	1,822,381	+0.19(+0.63%)
Dec 02, 2016	30.27	30.30	29.81	29.90	1,234,096	-0.41(-1.36%)
Dec 01, 2016	30.59	30.65	30.20	30.31	1,851,374	-0.28(-0.91%)
Nov 30, 2016	30.96	31.26	30.57	30.59	3,959,395	+0.07(+0.22%)
Nov 29, 2016	29.92	30.62	29.92	30.52	2,649,599	+0.73(+2.43%)
Nov 28, 2016	30.05	30.09	29.77	29.80	3,241,980	-0.58(-1.92%)
Nov 25, 2016	30.15	30.45	29.95	30.38	1,935,703	+0.58(+1.94%)
Nov 23, 2016		29.80	29.80	29.80	0	+0.10(+0.34%)
Nov 22, 2016	29.94	30.04	29.54	29.70	1,993,355	+0.07(+0.24%)
Nov 21, 2016	30.33	30.46	29.55	29.63	3,320,184	-0.98(-3.21%)
Nov 18, 2016	30.90	30.90	30.22	30.61	2,223,037	-0.13(-0.43%)
Nov 17, 2016	31.30	31.30	30.66	30.75	2,580,257	-0.49(-1.56%)
Nov 16, 2016	31.72	31.81	31.18	31.23	2,373,947	-0.76(-2.39%)
Nov 15, 2016	32.18	32.27	31.89	32.00	2,548,697	-0.22(-0.68%)
Nov 14, 2016	32.84	32.84	32.19	32.22	2,151,350	-0.59(-1.81%)
Nov 11, 2016	32.92	32.92	32.55	32.81	1,016,171	-0.22(-0.66%)
Nov 10, 2016	33.47	33.80	32.96	33.03	1,581,014	-0.24(-0.71%)
Nov 09, 2016	33.23	33.48	33.06	33.26	1,711,138	+0.63(+1.92%)
Nov 08, 2016	33.02	33.09	32.59	32.64	1,335,128	-0.42(-1.26%)
Nov 07, 2016	33.19	33.37	32.85	33.06	950,488	+0.24(+0.72%)
Nov 04, 2016	32.71	33.10	32.71	32.82	717,761	-0.08(-0.23%)
Nov 03, 2016	33.15	33.28	32.58	32.89	2,319,437	-0.30(-0.90%)
Nov 02, 2016	33.18	33.24	32.91	33.19	854,373	+0.04(+0.11%)
Nov 01, 2016	33.58	33.95	33.07	33.16	1,425,698	-0.40(-1.20%)
Oct 31, 2016	33.48	33.59	33.34	33.56	640,055	+0.09(+0.28%)
Oct 28, 2016	33.77	33.90	33.28	33.46	633,155	-0.00(-0.01%)
Oct 27, 2016	33.30	33.88	33.23	33.47	1,323,439	+0.49(+1.50%)
Oct 26, 2016	33.26	33.26	32.93	32.97	1,647,095	-0.37(-1.12%)
Oct 25, 2016	34.32	34.32	33.30	33.35	1,309,465	-0.98(-2.86%)
Oct 24, 2016	34.51	34.56	34.28	34.33	2,375,358	-0.09(-0.26%)
Oct 21, 2016	34.37	34.80	34.37	34.42	1,206,554	-0.06(-0.18%)
Oct 20, 2016	34.19	34.56	34.16	34.48	747,952	+0.01(+0.03%)
Oct 19, 2016	34.39	34.53	34.33	34.47	1,268,009	-0.06(-0.18%)
Oct 18, 2016	34.37	34.61	34.19	34.53	1,196,875	+0.72(+2.13%)
Oct 17, 2016	33.61	33.89	33.48	33.81	1,987,910	-0.37(-1.10%)
Oct 14, 2016	33.94	34.22	33.81	34.19	826,011	+0.28(+0.83%)
Oct 13, 2016	33.73	33.98	33.59	33.91	1,371,764	-0.23(-0.67%)
Oct 12, 2016	33.98	34.23	33.89	34.14	561,268	+0.01(+0.03%)
Oct 11, 2016	34.07	34.36	33.99	34.13	500,241	-0.18(-0.51%)
Oct 10, 2016	34.47	34.63	34.29	34.30	581,044	-0.01(-0.03%)
Oct 07, 2016	34.39	34.39	34.08	34.31	416,127	+0.12(+0.35%)
Oct 06, 2016	34.29	34.53	34.18	34.19	1,006,401	-0.27(-0.78%)
Oct 05, 2016	34.67	34.82	34.38	34.46	487,930	-0.21(-0.62%)
Oct 04, 2016	34.48	34.86	34.44	34.68	1,431,520	+0.36(+1.05%)

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.