Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.59	32.59	32.59	0	+0.45(+1.39%)
Dec 29, 2016	31.95	32.38	31.91	32.15	338,714	+0.23(+0.74%)
Dec 28, 2016	32.29	32.29	31.75	31.91	291,896	-0.28(-0.87%)
Dec 27, 2016	32.06	32.36	31.78	32.19	238,955	+0.10(+0.31%)
Dec 23, 2016		32.10	32.10	32.10	0	-0.08(-0.26%)
Dec 22, 2016	32.21	32.33	31.98	32.18	304,207	-0.14(-0.42%)
Dec 21, 2016	32.59	32.86	32.31	32.31	317,646	-0.27(-0.84%)
Dec 20, 2016	32.66	32.91	32.42	32.59	382,388	-0.05(-0.16%)
Dec 19, 2016	32.49	32.78	32.28	32.64	220,548	+0.42(+1.29%)
Dec 16, 2016	31.51	32.44	31.51	32.22	1,007,112	+0.77(+2.45%)
Dec 15, 2016	31.55	31.89	31.34	31.45	425,362	-0.22(-0.69%)
Dec 14, 2016	32.67	32.67	31.61	31.67	413,134	-0.95(-2.92%)
Dec 13, 2016	32.87	32.87	32.34	32.62	527,793	+0.11(+0.33%)
Dec 12, 2016	32.13	32.54	31.97	32.52	261,921	+0.25(+0.77%)
Dec 09, 2016	31.97	32.29	31.97	32.27	531,078	+0.32(+0.99%)
Dec 08, 2016	31.49	32.02	31.15	31.95	454,890	+0.39(+1.25%)
Dec 07, 2016	30.48	31.58	30.38	31.56	287,830	+1.18(+3.89%)
Dec 06, 2016	30.08	30.39	29.93	30.38	274,234	+0.26(+0.88%)
Dec 05, 2016	30.00	30.13	29.80	30.11	264,517	+0.22(+0.73%)
Dec 02, 2016	29.56	30.11	29.56	29.89	333,148	+0.40(+1.35%)
Dec 01, 2016	29.90	30.15	29.29	29.50	419,228	-0.62(-2.05%)
Nov 30, 2016	30.29	30.45	29.93	30.11	272,541	-0.46(-1.50%)
Nov 29, 2016	30.50	30.77	30.42	30.57	238,203	+0.14(+0.44%)
Nov 28, 2016	30.52	30.78	30.25	30.44	326,698	-0.05(-0.15%)
Nov 25, 2016	30.41	30.73	30.38	30.48	84,871	+0.04(+0.12%)
Nov 23, 2016		30.44	30.44	30.44	0	-0.10(-0.32%)
Nov 22, 2016	30.08	30.58	30.00	30.54	364,600	+0.51(+1.70%)
Nov 21, 2016	30.24	30.42	29.96	30.03	240,675	-0.14(-0.47%)
Nov 18, 2016	30.17	30.42	29.98	30.17	366,735	+0.02(+0.05%)
Nov 17, 2016	30.22	30.57	30.11	30.16	197,369	-0.09(-0.30%)
Nov 16, 2016	30.44	30.62	30.10	30.25	325,522	-0.19(-0.62%)
Nov 15, 2016	31.01	31.16	30.30	30.44	339,584	-0.39(-1.27%)
Nov 14, 2016	29.94	30.89	29.65	30.83	423,146	+0.74(+2.45%)
Nov 11, 2016	29.53	30.65	29.48	30.09	434,454	+0.74(+2.51%)
Nov 10, 2016	29.76	29.92	28.87	29.35	386,433	-0.35(-1.19%)
Nov 09, 2016	29.34	29.94	28.89	29.71	428,599	-0.26(-0.85%)
Nov 08, 2016	29.74	30.10	29.73	29.96	204,007	+0.33(+1.12%)
Nov 07, 2016	29.45	30.14	28.77	29.63	539,173	+0.76(+2.63%)
Nov 04, 2016	28.96	29.04	28.76	28.87	242,340	+0.13(+0.44%)
Nov 03, 2016	28.50	28.89	28.22	28.74	397,258	+0.03(+0.10%)
Nov 02, 2016	29.11	29.44	28.65	28.71	384,476	-0.25(-0.86%)
Nov 01, 2016	29.66	29.83	28.74	28.96	513,865	-0.89(-2.97%)
Oct 31, 2016	29.30	29.86	29.01	29.85	359,660	+0.68(+2.35%)
Oct 28, 2016	28.87	29.28	28.77	29.17	456,324	+0.26(+0.88%)
Oct 27, 2016	29.45	29.58	28.85	28.91	187,886	-0.66(-2.24%)
Oct 26, 2016	29.86	29.86	29.45	29.57	167,562	-0.51(-1.70%)
Oct 25, 2016	30.32	30.32	29.99	30.08	166,629	-0.31(-1.01%)
Oct 24, 2016	30.32	30.68	30.19	30.39	182,790	+0.20(+0.65%)
Oct 21, 2016	30.07	30.39	29.92	30.20	300,341	-0.17(-0.57%)
Oct 20, 2016	30.50	30.74	30.20	30.37	258,252	-0.14(-0.44%)
Oct 19, 2016	30.63	30.66	30.35	30.50	222,724	-0.24(-0.78%)
Oct 18, 2016	30.88	30.88	30.62	30.74	185,565	+0.09(+0.29%)
Oct 17, 2016	30.72	30.86	30.64	30.65	137,879	+0.02(+0.05%)
Oct 14, 2016	30.72	30.86	30.59	30.64	162,192	-0.11(-0.37%)
Oct 13, 2016	30.53	30.86	30.47	30.75	226,667	+0.13(+0.42%)
Oct 12, 2016	30.32	30.67	30.24	30.62	349,309	+0.29(+0.94%)
Oct 11, 2016	30.77	30.85	30.27	30.34	168,123	-0.44(-1.42%)
Oct 10, 2016	30.51	30.86	30.51	30.77	326,725	+0.22(+0.71%)
Oct 07, 2016	30.71	30.92	30.39	30.56	136,081	-0.05(-0.15%)
Oct 06, 2016	30.46	30.76	30.17	30.60	306,819	-0.12(-0.39%)
Oct 05, 2016	31.35	31.41	30.55	30.72	361,524	-0.64(-2.04%)
Oct 04, 2016	31.92	31.92	31.20	31.36	189,484	-0.57(-1.79%)

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.