Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.29	31.29	31.29	0	-0.85(-2.64%)
Dec 29, 2016	31.58	32.69	30.52	32.14	25,906	+0.65(+2.05%)
Dec 28, 2016	31.75	32.11	31.41	31.50	16,803	-0.34(-1.06%)
Dec 27, 2016	32.02	32.28	31.53	31.83	12,912	-0.27(-0.85%)
Dec 23, 2016		32.11	32.11	32.11	0	-0.23(-0.71%)
Dec 22, 2016	32.32	32.45	31.83	32.34	16,422	-0.03(-0.08%)
Dec 21, 2016	31.84	32.73	29.64	32.36	31,649	+0.57(+1.81%)
Dec 20, 2016	30.07	32.02	29.98	31.79	14,284	+1.65(+5.49%)
Dec 19, 2016	30.21	30.21	29.32	30.13	30,148	+0.11(+0.38%)
Dec 16, 2016	29.39	30.24	28.79	30.02	136,525	+0.86(+2.94%)
Dec 15, 2016	28.52	29.95	28.38	29.16	28,699	+0.57(+1.98%)
Dec 14, 2016	28.30	28.70	28.25	28.60	10,149	+0.40(+1.41%)
Dec 13, 2016	28.31	28.33	27.74	28.20	21,244	-0.21(-0.75%)
Dec 12, 2016	28.91	29.18	27.89	28.41	48,059	-0.38(-1.32%)
Dec 09, 2016	28.75	28.82	27.50	28.79	36,264	+0.23(+0.81%)
Dec 08, 2016	27.37	29.19	26.88	28.56	30,117	+0.76(+2.74%)
Dec 07, 2016	28.04	29.10	27.32	27.80	19,734	-0.40(-1.41%)
Dec 06, 2016	27.46	28.62	26.97	28.20	29,012	+0.96(+3.54%)
Dec 05, 2016	25.87	27.95	25.56	27.23	47,813	+1.43(+5.55%)
Dec 02, 2016	25.76	26.07	25.69	25.80	15,306	+0.04(+0.14%)
Dec 01, 2016	26.01	26.03	25.60	25.77	10,317	+0.20(+0.80%)
Nov 30, 2016	25.51	25.96	25.24	25.56	18,916	+0.28(+1.12%)
Nov 29, 2016	25.46	25.65	25.03	25.28	11,661	-0.11(-0.42%)
Nov 28, 2016	25.87	25.99	25.36	25.38	11,421	-0.50(-1.95%)
Nov 25, 2016	26.04	26.04	25.26	25.89	2,539	-0.03(-0.10%)
Nov 23, 2016		25.92	25.92	25.92	0	-0.23(-0.88%)
Nov 22, 2016	25.31	26.68	24.90	26.15	21,054	+0.73(+2.89%)
Nov 21, 2016	25.22	25.72	24.78	25.41	20,697	+0.12(+0.49%)
Nov 18, 2016	24.74	25.54	24.74	25.29	8,740	+0.61(+2.45%)
Nov 17, 2016	24.41	24.94	23.88	24.68	16,732	+0.33(+1.36%)
Nov 16, 2016	23.94	24.80	23.86	24.35	12,926	+0.30(+1.25%)
Nov 15, 2016	24.67	24.67	23.44	24.05	12,992	-0.67(-2.72%)
Nov 14, 2016	24.39	25.94	24.08	24.72	24,606	+0.62(+2.57%)
Nov 11, 2016	22.72	24.31	22.15	24.10	34,231	+1.37(+6.03%)
Nov 10, 2016	22.78	22.78	22.27	22.73	14,416	-0.15(-0.66%)
Nov 09, 2016	21.89	22.91	21.26	22.88	11,526	+0.98(+4.46%)
Nov 08, 2016	21.81	21.90	21.58	21.90	5,107	-0.06(-0.28%)
Nov 07, 2016	21.78	22.02	21.63	21.97	3,927	+0.42(+1.96%)
Nov 04, 2016	21.62	21.84	21.51	21.54	5,290	-0.22(-1.01%)
Nov 03, 2016	22.00	22.00	21.45	21.76	4,482	+0.35(+1.65%)
Nov 02, 2016	21.32	21.98	21.32	21.41	7,705	-0.36(-1.66%)
Nov 01, 2016	21.82	22.03	21.77	21.77	3,327	+0.11(+0.49%)
Oct 31, 2016	21.66	22.10	21.30	21.67	11,673	-0.05(-0.24%)
Oct 28, 2016	21.72	21.72	21.72	21.72	789	-0.02(-0.08%)
Oct 27, 2016	21.29	22.07	21.15	21.74	5,985	+0.29(+1.36%)
Oct 26, 2016	21.97	21.97	21.37	21.45	5,464	-0.61(-2.76%)
Oct 25, 2016	21.59	22.05	21.59	22.05	9,732	+0.12(+0.56%)
Oct 24, 2016	21.61	22.03	21.61	21.93	1,745	+0.17(+0.77%)
Oct 21, 2016	21.53	21.93	21.53	21.76	2,889	+0.04(+0.16%)
Oct 20, 2016	21.28	21.73	21.28	21.73	2,332	+0.06(+0.28%)
Oct 19, 2016	21.51	21.88	20.27	21.67	62,340	+0.02(+0.08%)
Oct 18, 2016	21.81	21.91	21.52	21.65	2,796	-0.16(-0.73%)
Oct 17, 2016	21.44	21.89	21.44	21.81	4,341	+0.12(+0.57%)
Oct 14, 2016	22.03	22.03	21.68	21.68	1,951	-0.08(-0.36%)
Oct 13, 2016	21.98	22.01	21.56	21.76	7,052	-0.09(-0.40%)
Oct 12, 2016	21.98	21.98	21.85	21.85	1,165	+0.11(+0.53%)
Oct 11, 2016	21.51	21.94	21.51	21.74	3,315	-0.11(-0.48%)
Oct 10, 2016	21.67	21.98	21.62	21.84	3,595	+0.26(+1.18%)
Oct 07, 2016	21.37	21.59	21.37	21.59	1,710	+0.08(+0.37%)
Oct 06, 2016	21.57	21.61	21.51	21.51	2,496	-0.29(-1.33%)
Oct 05, 2016	21.85	21.85	21.73	21.80	1,659	+0.04(+0.16%)
Oct 04, 2016	21.70	21.86	21.58	21.76	4,226	+0.16(+0.73%)

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.