Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.52	32.52	32.52	0	-0.01(-0.03%)
Dec 29, 2016	32.58	33.04	32.18	32.52	50,840	+0.00(+0.00%)
Dec 28, 2016	32.62	32.81	32.25	32.52	44,706	+0.26(+0.80%)
Dec 27, 2016	32.15	32.48	32.01	32.27	56,962	+0.16(+0.50%)
Dec 23, 2016		32.11	32.11	32.11	0	-0.17(-0.52%)
Dec 22, 2016	31.11	32.44	31.11	32.28	56,710	+0.88(+2.80%)
Dec 21, 2016	32.82	33.30	31.27	31.40	72,454	-1.53(-4.64%)
Dec 20, 2016	32.12	33.01	31.82	32.92	42,555	+0.70(+2.18%)
Dec 19, 2016	32.34	32.75	32.00	32.22	62,742	-0.28(-0.87%)
Dec 16, 2016	32.18	33.03	32.00	32.51	159,910	+0.47(+1.47%)
Dec 15, 2016	31.96	32.35	31.49	32.04	88,429	+0.14(+0.45%)
Dec 14, 2016	31.91	32.25	31.71	31.89	51,784	+0.07(+0.22%)
Dec 13, 2016	32.68	32.73	31.63	31.82	60,564	-0.67(-2.05%)
Dec 12, 2016	32.15	32.76	32.09	32.49	72,535	+0.23(+0.72%)
Dec 09, 2016	32.20	32.61	31.66	32.26	84,973	+0.28(+0.89%)
Dec 08, 2016	31.32	31.98	31.16	31.97	53,830	+0.81(+2.59%)
Dec 07, 2016	30.73	31.45	30.60	31.17	32,818	+0.54(+1.77%)
Dec 06, 2016	30.23	30.79	30.04	30.62	43,595	+0.63(+2.10%)
Dec 05, 2016	29.73	30.05	29.69	29.99	47,987	+0.52(+1.78%)
Dec 02, 2016	29.62	29.74	29.42	29.47	37,067	-0.15(-0.51%)
Dec 01, 2016	29.34	29.70	29.04	29.62	40,248	+0.43(+1.46%)
Nov 30, 2016	29.64	29.89	29.19	29.19	100,128	-0.34(-1.14%)
Nov 29, 2016	28.65	29.78	28.64	29.53	68,618	+0.88(+3.07%)
Nov 28, 2016	29.01	29.02	28.55	28.65	107,351	-0.37(-1.29%)
Nov 25, 2016	28.88	29.08	28.66	29.02	43,455	-0.04(-0.12%)
Nov 23, 2016		29.06	29.06	29.06	0	+0.23(+0.80%)
Nov 22, 2016	28.22	28.88	27.91	28.83	74,856	+0.70(+2.50%)
Nov 21, 2016	28.18	28.22	27.80	28.13	108,610	+0.08(+0.29%)
Nov 18, 2016	27.65	28.05	27.54	28.05	70,961	+0.51(+1.84%)
Nov 17, 2016	27.54	27.67	27.48	27.54	75,221	+0.00(+0.00%)
Nov 16, 2016	27.44	27.58	27.13	27.54	58,717	+0.12(+0.45%)
Nov 15, 2016	27.48	27.81	27.31	27.42	66,172	+0.04(+0.13%)
Nov 14, 2016	27.96	28.04	27.27	27.38	93,655	-0.42(-1.53%)
Nov 11, 2016	26.91	27.90	26.91	27.81	84,695	+0.76(+2.81%)
Nov 10, 2016	27.67	28.27	26.93	27.04	69,855	-0.50(-1.83%)
Nov 09, 2016	26.58	27.62	26.58	27.55	53,162	+0.70(+2.60%)
Nov 08, 2016	27.04	27.23	26.64	26.85	25,798	-0.31(-1.14%)
Nov 07, 2016	27.25	27.53	26.67	27.16	60,634	+0.46(+1.72%)
Nov 04, 2016	26.66	27.17	26.42	26.70	38,562	+0.00(+0.00%)
Nov 03, 2016	26.82	26.84	26.37	26.70	67,708	-0.13(-0.49%)
Nov 02, 2016	26.65	27.20	26.65	26.83	46,480	+0.24(+0.90%)
Nov 01, 2016	27.50	27.58	26.45	26.59	82,636	-0.95(-3.44%)
Oct 31, 2016	26.66	28.13	26.66	27.54	114,696	+1.19(+4.53%)
Oct 28, 2016	25.10	27.44	25.10	26.35	116,454	+1.46(+5.86%)
Oct 27, 2016	26.50	26.52	24.83	24.89	55,745	+0.57(+2.33%)
Oct 26, 2016	23.58	24.42	23.58	24.32	61,574	+0.61(+2.57%)
Oct 25, 2016	24.47	24.47	23.69	23.71	28,202	-0.75(-3.07%)
Oct 24, 2016	24.00	24.46	23.83	24.46	25,978	+0.69(+2.90%)
Oct 21, 2016	24.14	24.36	23.60	23.77	22,494	-0.50(-2.08%)
Oct 20, 2016	24.23	24.59	24.11	24.28	21,969	+0.00(+0.00%)
Oct 19, 2016	24.17	24.67	24.16	24.28	34,477	+0.19(+0.77%)
Oct 18, 2016	24.21	24.60	24.01	24.09	29,929	+0.00(+0.00%)
Oct 17, 2016	23.43	24.14	23.42	24.09	53,333	+0.57(+2.41%)
Oct 14, 2016	23.62	23.93	23.35	23.52	32,578	-0.04(-0.15%)
Oct 13, 2016	23.97	23.97	23.54	23.56	15,943	-0.51(-2.13%)
Oct 12, 2016	23.56	24.21	23.52	24.07	19,866	+0.51(+2.18%)
Oct 11, 2016	23.91	24.04	23.49	23.56	28,869	-0.54(-2.24%)
Oct 10, 2016	23.82	24.18	23.74	24.10	23,471	+0.23(+0.96%)
Oct 07, 2016	24.70	24.70	23.64	23.87	50,280	-0.63(-2.56%)
Oct 06, 2016	23.95	24.64	23.82	24.50	31,161	+0.39(+1.61%)
Oct 05, 2016	24.02	24.37	23.97	24.11	24,814	+0.02(+0.07%)
Oct 04, 2016	24.10	24.28	23.84	24.09	26,473	-0.09(-0.37%)

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.