Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.42	33.42	33.42	0	+0.09(+0.27%)
Dec 29, 2016	33.46	33.73	33.25	33.33	1,054,172	-0.11(-0.34%)
Dec 28, 2016	33.90	34.03	33.44	33.45	856,864	-0.45(-1.32%)
Dec 27, 2016	33.90	33.98	33.80	33.90	508,828	+0.06(+0.18%)
Dec 23, 2016		33.84	33.84	33.84	0	-0.05(-0.13%)
Dec 22, 2016	33.82	33.95	33.62	33.88	1,193,714	-0.05(-0.16%)
Dec 21, 2016	33.82	34.16	33.66	33.93	1,223,428	+0.09(+0.27%)
Dec 20, 2016	33.53	34.12	33.39	33.84	2,148,306	+0.56(+1.69%)
Dec 19, 2016	33.14	33.49	32.97	33.28	1,749,039	+0.14(+0.44%)
Dec 16, 2016	33.86	33.86	33.08	33.14	4,065,994	-0.72(-2.11%)
Dec 15, 2016	33.39	34.25	33.22	33.85	4,484,147	+0.68(+2.06%)
Dec 14, 2016	32.81	33.72	32.64	33.17	3,904,402	+0.00(+0.00%)
Dec 13, 2016	33.00	33.40	32.69	33.17	2,631,764	+0.22(+0.67%)
Dec 12, 2016	33.00	33.16	32.67	32.95	2,696,922	-0.20(-0.60%)
Dec 09, 2016	33.36	33.38	32.99	33.14	2,139,440	-0.40(-1.20%)
Dec 08, 2016	33.33	33.84	33.23	33.55	1,852,622	+0.49(+1.50%)
Dec 07, 2016	32.65	33.13	32.53	33.05	1,863,439	+0.45(+1.38%)
Dec 06, 2016	32.73	32.85	32.46	32.60	2,807,138	-0.02(-0.05%)
Dec 05, 2016	32.78	33.02	32.52	32.62	1,977,856	+0.11(+0.35%)
Dec 02, 2016	32.66	32.73	32.31	32.50	1,565,778	-0.27(-0.81%)
Dec 01, 2016	32.41	32.90	32.39	32.77	3,675,925	+0.61(+1.89%)
Nov 30, 2016	32.85	32.91	32.06	32.16	3,549,783	+0.19(+0.59%)
Nov 29, 2016	32.14	32.32	31.96	31.97	1,599,705	-0.07(-0.21%)
Nov 28, 2016	32.22	32.54	31.96	32.04	2,888,751	-0.59(-1.82%)
Nov 25, 2016	32.71	32.78	32.47	32.63	672,128	-0.11(-0.35%)
Nov 23, 2016		32.75	32.75	32.75	0	+0.33(+1.03%)
Nov 22, 2016	32.50	32.61	32.24	32.41	2,185,994	+0.03(+0.09%)
Nov 21, 2016	32.66	32.66	32.08	32.38	2,254,614	+0.01(+0.02%)
Nov 18, 2016	32.34	32.47	32.02	32.38	1,968,619	+0.01(+0.02%)
Nov 17, 2016	31.65	32.42	31.56	32.37	2,457,810	+0.81(+2.58%)
Nov 16, 2016	31.94	32.04	31.50	31.55	2,459,700	-0.59(-1.85%)
Nov 15, 2016	31.30	32.15	31.17	32.15	2,568,008	+0.62(+1.98%)
Nov 14, 2016	31.17	31.88	31.12	31.52	2,912,851	+0.79(+2.57%)
Nov 11, 2016	30.27	30.77	30.15	30.73	3,656,407	+0.30(+0.98%)
Nov 10, 2016	30.50	31.36	30.34	30.43	7,078,612	+0.49(+1.65%)
Nov 09, 2016	29.16	30.50	28.13	29.94	6,949,276	+2.14(+7.69%)
Nov 08, 2016	27.71	28.00	27.57	27.80	3,098,304	+0.02(+0.05%)
Nov 07, 2016	27.74	28.05	27.64	27.79	2,814,081	+0.56(+2.04%)
Nov 04, 2016	27.65	27.82	27.23	27.23	2,163,567	-0.42(-1.51%)
Nov 03, 2016	27.25	27.87	27.25	27.65	3,775,064	+0.53(+1.96%)
Nov 02, 2016	26.78	27.20	26.75	27.12	3,853,853	+0.20(+0.73%)
Nov 01, 2016	27.13	27.47	26.56	26.92	2,764,801	-0.02(-0.06%)
Oct 31, 2016	26.90	27.16	26.83	26.93	2,078,859	+0.17(+0.63%)
Oct 28, 2016	27.59	27.61	26.64	26.77	2,866,066	-0.77(-2.79%)
Oct 27, 2016	28.05	28.08	27.38	27.54	4,640,594	+0.81(+3.05%)
Oct 26, 2016	26.56	26.88	26.35	26.72	2,787,478	+0.03(+0.11%)
Oct 25, 2016	27.11	27.18	26.65	26.69	2,383,806	-0.40(-1.48%)
Oct 24, 2016	27.38	27.43	26.99	27.09	1,760,849	-0.12(-0.44%)
Oct 21, 2016	27.26	27.30	27.07	27.21	1,743,294	-0.36(-1.32%)
Oct 20, 2016	27.61	27.83	27.47	27.58	1,867,613	-0.12(-0.44%)
Oct 19, 2016	27.72	27.86	27.65	27.70	1,261,779	+0.05(+0.16%)
Oct 18, 2016	27.84	27.97	27.61	27.65	1,030,938	+0.07(+0.25%)
Oct 17, 2016	27.61	27.73	27.48	27.58	2,006,602	+0.07(+0.25%)
Oct 14, 2016	27.61	27.96	27.47	27.52	2,514,833	+0.24(+0.89%)
Oct 13, 2016	27.57	27.61	27.12	27.27	4,055,953	-0.62(-2.22%)
Oct 12, 2016	27.77	27.98	27.67	27.89	1,712,686	+0.17(+0.63%)
Oct 11, 2016	27.61	27.91	27.49	27.72	2,997,498	+0.07(+0.25%)
Oct 10, 2016	27.74	27.85	27.56	27.65	1,459,880	+0.17(+0.61%)
Oct 07, 2016	27.60	27.77	27.27	27.49	1,649,352	-0.19(-0.68%)
Oct 06, 2016	27.70	27.94	27.44	27.68	1,384,810	+0.13(+0.47%)
Oct 05, 2016	27.12	27.75	27.08	27.55	1,813,470	+0.57(+2.13%)
Oct 04, 2016	26.71	27.03	26.67	26.97	2,241,131	+0.42(+1.57%)

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.