Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.70	31.70	31.70	0	-0.04(-0.14%)
Dec 29, 2016	31.70	31.84	31.70	31.75	428,353	+0.10(+0.32%)
Dec 28, 2016	31.76	31.87	31.62	31.65	513,536	-0.25(-0.77%)
Dec 27, 2016	31.82	32.01	31.82	31.89	284,956	+0.08(+0.25%)
Dec 23, 2016		31.81	31.81	31.81	0	-0.07(-0.23%)
Dec 22, 2016	31.96	31.99	31.77	31.88	970,741	-0.22(-0.68%)
Dec 21, 2016	32.07	32.27	32.04	32.10	771,150	-0.01(-0.05%)
Dec 20, 2016	32.03	32.13	31.96	32.12	828,747	+0.12(+0.38%)
Dec 19, 2016	32.08	32.12	31.98	31.99	875,753	-0.11(-0.34%)
Dec 16, 2016	32.25	32.31	32.08	32.10	1,240,614	-0.17(-0.52%)
Dec 15, 2016	32.30	32.46	32.22	32.27	1,292,825	-0.20(-0.62%)
Dec 14, 2016	32.90	33.08	32.42	32.47	1,590,666	-0.37(-1.12%)
Dec 13, 2016	32.66	32.97	32.50	32.84	1,004,728	+0.33(+1.03%)
Dec 12, 2016	32.49	32.89	32.30	32.51	1,508,601	+0.07(+0.22%)
Dec 09, 2016	32.02	32.54	31.99	32.43	1,363,937	+0.38(+1.17%)
Dec 08, 2016	31.91	32.08	31.82	32.06	1,151,201	+0.11(+0.34%)
Dec 07, 2016	31.35	31.97	31.28	31.95	1,270,139	+0.59(+1.87%)
Dec 06, 2016	31.41	31.43	31.19	31.36	1,228,019	-0.04(-0.12%)
Dec 05, 2016	31.43	31.54	31.37	31.40	591,232	+0.04(+0.12%)
Dec 02, 2016	31.36	31.52	31.30	31.36	821,895	+0.09(+0.30%)
Dec 01, 2016	31.40	31.44	31.11	31.27	1,329,743	-0.02(-0.07%)
Nov 30, 2016	31.34	31.54	31.25	31.29	890,776	-0.09(-0.30%)
Nov 29, 2016	31.22	31.42	31.19	31.38	854,692	+0.13(+0.42%)
Nov 28, 2016	31.19	31.37	31.05	31.25	965,986	+0.13(+0.42%)
Nov 25, 2016	30.96	31.15	30.96	31.12	379,090	+0.29(+0.94%)
Nov 23, 2016		30.83	30.83	30.83	0	-0.02(-0.07%)
Nov 22, 2016	30.78	30.97	30.75	30.86	787,629	+0.12(+0.38%)
Nov 21, 2016	30.67	30.78	30.57	30.74	918,469	+0.20(+0.64%)
Nov 18, 2016	30.31	30.62	30.27	30.54	815,261	+0.21(+0.69%)
Nov 17, 2016	30.14	30.45	30.08	30.33	1,383,215	+0.18(+0.60%)
Nov 16, 2016	29.97	30.28	29.97	30.15	752,216	+0.10(+0.34%)
Nov 15, 2016	29.96	30.08	29.88	30.05	753,343	+0.53(+1.81%)
Nov 14, 2016	29.48	29.58	29.37	29.52	965,801	+0.06(+0.22%)
Nov 11, 2016	29.68	29.70	29.34	29.46	1,127,287	-0.23(-0.79%)
Nov 10, 2016	29.53	29.88	29.47	29.69	1,224,984	+0.02(+0.07%)
Nov 09, 2016	29.19	29.69	29.12	29.67	1,362,604	+0.13(+0.43%)
Nov 08, 2016	29.41	29.65	29.34	29.54	830,430	+0.09(+0.31%)
Nov 07, 2016	29.35	29.58	29.21	29.45	2,000,568	+0.40(+1.39%)
Nov 04, 2016	29.04	29.14	28.94	29.04	1,151,387	-0.04(-0.12%)
Nov 03, 2016	29.12	29.25	29.00	29.08	1,167,912	-0.04(-0.12%)
Nov 02, 2016	29.22	29.32	29.07	29.11	1,523,461	-0.04(-0.15%)
Nov 01, 2016	28.15	29.54	28.15	29.16	4,238,046	+1.16(+4.16%)
Oct 31, 2016	28.16	28.32	27.98	27.99	2,212,379	-0.06(-0.20%)
Oct 28, 2016	28.05	28.25	27.98	28.05	1,452,763	-0.06(-0.20%)
Oct 27, 2016	28.30	28.30	28.06	28.11	1,006,719	-0.07(-0.25%)
Oct 26, 2016	27.92	28.35	27.86	28.18	691,357	+0.16(+0.56%)
Oct 25, 2016	28.24	28.25	27.95	28.02	941,853	-0.18(-0.65%)
Oct 24, 2016	28.30	28.37	28.15	28.20	741,781	-0.01(-0.05%)
Oct 21, 2016	27.98	28.32	27.89	28.22	687,540	+0.11(+0.38%)
Oct 20, 2016	28.08	28.17	27.97	28.11	857,350	-0.10(-0.35%)
Oct 19, 2016	28.38	28.44	28.19	28.21	1,042,752	-0.07(-0.25%)
Oct 18, 2016	28.50	28.57	28.27	28.28	921,609	+0.04(+0.15%)
Oct 17, 2016	28.20	28.38	28.20	28.24	996,435	-0.03(-0.10%)
Oct 14, 2016	28.52	28.67	28.26	28.27	878,669	-0.03(-0.10%)
Oct 13, 2016	28.09	28.38	27.91	28.30	879,034	+0.01(+0.03%)
Oct 12, 2016	28.21	28.39	28.18	28.29	844,002	+0.04(+0.13%)
Oct 11, 2016	28.85	28.90	28.20	28.25	1,145,530	-0.69(-2.38%)
Oct 10, 2016	28.90	29.09	28.89	28.94	649,107	+0.18(+0.62%)
Oct 07, 2016	29.10	29.10	28.64	28.77	982,429	-0.34(-1.17%)
Oct 06, 2016	29.20	29.33	29.06	29.11	907,425	-0.16(-0.53%)
Oct 05, 2016	29.19	29.36	29.18	29.26	835,569	+0.11(+0.39%)
Oct 04, 2016	29.42	29.65	29.09	29.15	1,101,076	-0.28(-0.94%)

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.