Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.37	33.37	33.37	0	+0.21(+0.62%)
Dec 29, 2016	33.86	33.93	32.88	33.17	175,322	-0.62(-1.85%)
Dec 28, 2016	33.81	34.10	33.66	33.79	213,817	+0.11(+0.32%)
Dec 27, 2016	33.55	34.00	33.06	33.68	133,045	+0.46(+1.39%)
Dec 23, 2016		33.22	33.22	33.22	0	-0.37(-1.09%)
Dec 22, 2016	34.06	34.41	33.50	33.58	273,805	-0.21(-0.63%)
Dec 21, 2016	32.94	34.00	32.27	33.80	370,063	+0.85(+2.59%)
Dec 20, 2016	32.69	33.49	32.51	32.94	303,930	+0.35(+1.07%)
Dec 19, 2016	32.22	32.65	31.72	32.60	220,615	+0.52(+1.62%)
Dec 16, 2016	32.04	32.51	31.80	32.08	1,706,560	-0.25(-0.77%)
Dec 15, 2016	31.82	32.35	31.59	32.33	503,865	+0.62(+1.97%)
Dec 14, 2016	31.95	32.28	31.66	31.70	489,808	-0.43(-1.34%)
Dec 13, 2016	32.16	32.71	31.84	32.13	337,031	-0.04(-0.14%)
Dec 12, 2016	33.09	33.17	32.11	32.18	294,568	-0.96(-2.89%)
Dec 09, 2016	33.41	33.42	33.02	33.14	384,191	-0.11(-0.33%)
Dec 08, 2016	32.87	33.55	32.61	33.25	493,330	+0.56(+1.70%)
Dec 07, 2016	32.85	32.92	32.56	32.69	472,552	-0.08(-0.24%)
Dec 06, 2016	33.39	33.39	32.74	32.77	575,116	-0.43(-1.29%)
Dec 05, 2016	33.20	33.72	33.00	33.20	325,238	+0.33(+1.00%)
Dec 02, 2016	33.32	33.32	32.79	32.87	425,655	-0.42(-1.26%)
Dec 01, 2016	32.93	33.76	32.93	33.29	578,838	+0.51(+1.56%)
Nov 30, 2016	32.93	33.06	32.57	32.77	537,219	+0.26(+0.81%)
Nov 29, 2016	32.00	32.66	31.92	32.51	410,668	+0.69(+2.18%)
Nov 28, 2016	31.79	32.02	31.69	31.82	259,727	-0.22(-0.68%)
Nov 25, 2016	31.40	32.04	31.40	32.04	99,124	+0.67(+2.14%)
Nov 23, 2016		31.36	31.36	31.36	0	+0.25(+0.80%)
Nov 22, 2016	30.45	31.19	30.38	31.11	324,165	+0.82(+2.70%)
Nov 21, 2016	30.03	30.31	29.74	30.30	177,649	+0.38(+1.27%)
Nov 18, 2016	29.15	29.95	27.52	29.92	315,784	+0.39(+1.31%)
Nov 17, 2016	28.94	29.68	28.88	29.53	362,641	+0.72(+2.50%)
Nov 16, 2016	28.25	28.82	28.25	28.81	178,776	+0.41(+1.43%)
Nov 15, 2016	28.14	28.48	28.07	28.40	361,486	-0.20(-0.70%)
Nov 14, 2016	28.12	28.63	28.02	28.60	386,092	+0.49(+1.74%)
Nov 11, 2016	26.59	28.17	26.59	28.11	592,706	+1.50(+5.65%)
Nov 10, 2016	25.82	26.71	25.78	26.61	544,439	+0.95(+3.70%)
Nov 09, 2016	23.84	25.72	23.84	25.66	294,083	+1.55(+6.43%)
Nov 08, 2016	24.00	24.30	23.44	24.11	171,348	+0.08(+0.35%)
Nov 07, 2016	24.08	24.17	23.84	24.03	197,833	+0.30(+1.28%)
Nov 04, 2016	23.84	24.01	23.57	23.72	146,410	-0.11(-0.47%)
Nov 03, 2016	23.88	23.94	23.62	23.84	132,432	+0.03(+0.11%)
Nov 02, 2016	23.97	24.00	23.71	23.81	210,298	-0.16(-0.69%)
Nov 01, 2016	24.23	24.23	23.88	23.97	168,408	-0.13(-0.54%)
Oct 31, 2016	23.91	24.20	22.78	24.10	204,880	+0.24(+0.99%)
Oct 28, 2016	23.84	23.95	23.54	23.87	93,538	-0.05(-0.22%)
Oct 27, 2016	24.04	24.04	23.82	23.92	120,677	+0.08(+0.32%)
Oct 26, 2016	23.82	23.99	23.79	23.84	116,701	-0.01(-0.06%)
Oct 25, 2016	23.72	23.99	23.72	23.86	90,795	-0.01(-0.04%)
Oct 24, 2016	23.82	24.04	23.49	23.87	236,521	+0.12(+0.53%)
Oct 21, 2016	23.57	23.78	23.26	23.74	137,549	+0.04(+0.19%)
Oct 20, 2016	23.62	23.82	23.59	23.70	195,789	-0.00(-0.02%)
Oct 19, 2016	23.07	23.74	22.94	23.70	282,072	+0.76(+3.30%)
Oct 18, 2016	22.25	23.20	22.25	22.94	314,292	-0.12(-0.50%)
Oct 17, 2016	23.65	23.65	22.85	23.06	121,142	-0.52(-2.19%)
Oct 14, 2016	23.48	23.66	23.39	23.58	164,218	+0.32(+1.36%)
Oct 13, 2016	23.22	23.39	23.06	23.26	208,483	-0.13(-0.55%)
Oct 12, 2016	23.35	23.59	23.30	23.39	175,724	-0.01(-0.04%)
Oct 11, 2016	23.50	23.72	23.15	23.40	254,286	-0.14(-0.59%)
Oct 10, 2016	23.67	23.69	23.41	23.54	111,654	+0.08(+0.34%)
Oct 07, 2016	23.51	23.59	23.22	23.46	142,131	-0.06(-0.25%)
Oct 06, 2016	23.20	23.53	23.12	23.51	121,081	+0.30(+1.30%)
Oct 05, 2016	23.20	23.59	23.11	23.21	136,394	+0.07(+0.29%)
Oct 04, 2016	23.10	23.26	22.92	23.15	92,534	+0.08(+0.33%)

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.