Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		28.92	28.92	28.92	0	-0.13(-0.46%)
Dec 29, 2016	29.21	29.30	28.86	29.05	1,133,471	-0.11(-0.38%)
Dec 28, 2016	29.38	29.38	29.03	29.16	457,756	-0.09(-0.30%)
Dec 27, 2016	29.37	29.46	29.21	29.25	541,700	-0.11(-0.38%)
Dec 23, 2016		29.36	29.36	29.36	0	-0.24(-0.80%)
Dec 22, 2016	29.75	29.75	29.29	29.60	614,817	-0.11(-0.37%)
Dec 21, 2016	29.82	29.89	29.14	29.71	1,119,459	-0.13(-0.45%)
Dec 20, 2016	29.19	29.84	29.19	29.84	941,520	+0.64(+2.19%)
Dec 19, 2016	29.45	29.61	29.15	29.20	846,576	-0.24(-0.83%)
Dec 16, 2016	29.15	29.71	29.15	29.45	1,959,299	+0.36(+1.22%)
Dec 15, 2016	29.24	29.45	28.98	29.09	1,006,902	-0.21(-0.70%)
Dec 14, 2016	29.74	29.92	29.30	29.30	909,415	-0.35(-1.17%)
Dec 13, 2016	29.51	29.69	29.18	29.64	1,576,603	+0.28(+0.94%)
Dec 12, 2016	28.97	29.42	28.92	29.37	792,212	+0.43(+1.50%)
Dec 09, 2016	29.59	29.72	28.87	28.93	1,372,959	-0.63(-2.14%)
Dec 08, 2016	28.80	29.64	28.71	29.56	2,112,082	+0.81(+2.80%)
Dec 07, 2016	28.84	29.30	28.52	28.76	1,211,232	+0.03(+0.11%)
Dec 06, 2016	28.21	28.74	27.85	28.73	1,220,866	+0.66(+2.36%)
Dec 05, 2016	28.39	28.63	27.90	28.06	1,316,505	-0.27(-0.97%)
Dec 02, 2016	28.06	28.64	28.06	28.34	1,802,542	+0.34(+1.20%)
Dec 01, 2016	29.44	30.03	27.94	28.00	2,884,628	-1.51(-5.11%)
Nov 30, 2016	30.93	31.00	29.51	29.51	1,227,061	-1.46(-4.72%)
Nov 29, 2016	30.90	30.99	30.74	30.97	771,182	+0.14(+0.46%)
Nov 28, 2016	30.74	31.06	30.66	30.83	797,357	+0.16(+0.54%)
Nov 25, 2016	30.52	30.68	30.47	30.67	273,673	+0.15(+0.49%)
Nov 23, 2016		30.52	30.52	30.52	0	-0.06(-0.20%)
Nov 22, 2016	30.21	30.62	30.19	30.58	665,834	+0.47(+1.56%)
Nov 21, 2016	30.26	30.39	30.02	30.11	996,249	-0.02(-0.08%)
Nov 18, 2016	29.99	30.21	29.87	30.14	819,470	+0.20(+0.68%)
Nov 17, 2016	29.71	30.01	29.62	29.93	1,142,001	+0.34(+1.14%)
Nov 16, 2016	29.62	29.71	29.47	29.60	2,172,895	-0.05(-0.16%)
Nov 15, 2016	29.59	29.73	29.24	29.64	1,758,866	+0.05(+0.18%)
Nov 14, 2016	29.75	30.16	29.55	29.59	1,683,178	-0.48(-1.59%)
Nov 11, 2016	29.77	30.07	29.65	30.07	1,274,468	+0.22(+0.73%)
Nov 10, 2016	30.50	30.66	29.85	29.85	1,289,161	-0.70(-2.30%)
Nov 09, 2016	30.30	30.63	30.01	30.55	1,082,655	-0.01(-0.03%)
Nov 08, 2016	30.14	30.72	29.97	30.56	661,096	+0.41(+1.35%)
Nov 07, 2016	29.86	30.27	29.86	30.15	614,675	+0.39(+1.31%)
Nov 04, 2016	29.49	29.83	29.37	29.76	936,029	+0.22(+0.74%)
Nov 03, 2016	30.18	30.18	29.46	29.54	919,306	-0.56(-1.87%)
Nov 02, 2016	30.29	30.46	30.07	30.11	597,138	-0.27(-0.90%)
Nov 01, 2016	30.63	30.74	30.14	30.38	666,095	-0.16(-0.54%)
Oct 31, 2016	30.36	30.58	30.07	30.54	615,721	+0.38(+1.24%)
Oct 28, 2016	30.11	30.45	30.00	30.17	712,526	+0.19(+0.63%)
Oct 27, 2016	30.48	30.49	29.97	29.98	799,677	-0.36(-1.19%)
Oct 26, 2016	30.91	30.95	30.28	30.34	924,970	-0.64(-2.07%)
Oct 25, 2016	30.72	31.04	30.70	30.98	1,237,762	+0.22(+0.71%)
Oct 24, 2016	30.79	30.98	30.67	30.76	1,146,103	+0.22(+0.72%)
Oct 21, 2016	31.05	31.10	30.51	30.54	802,588	-0.52(-1.69%)
Oct 20, 2016	32.48	32.58	30.62	31.07	1,162,918	-0.53(-1.68%)
Oct 19, 2016	31.75	31.77	31.43	31.60	820,527	-0.13(-0.39%)
Oct 18, 2016	31.94	32.01	31.72	31.72	524,658	+0.02(+0.07%)
Oct 17, 2016	31.89	31.89	31.65	31.70	432,468	-0.08(-0.25%)
Oct 14, 2016	31.86	31.90	31.65	31.78	473,184	+0.19(+0.59%)
Oct 13, 2016	31.32	31.66	31.32	31.59	750,258	+0.12(+0.37%)
Oct 12, 2016	30.84	31.62	30.84	31.47	720,707	+0.64(+2.08%)
Oct 11, 2016	30.68	30.88	30.45	30.83	636,397	+0.11(+0.36%)
Oct 10, 2016	30.76	31.02	30.67	30.72	505,794	-0.04(-0.13%)
Oct 07, 2016	30.72	30.99	30.72	30.76	532,523	+0.11(+0.36%)
Oct 06, 2016	30.82	30.82	30.59	30.65	510,317	-0.24(-0.78%)
Oct 05, 2016	30.77	30.93	30.58	30.89	1,108,061	+0.28(+0.92%)
Oct 04, 2016	30.61	30.73	30.13	30.61	727,113	+0.16(+0.51%)

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.