Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		30.00	30.00	30.00	0	+0.55(+1.88%)
Dec 29, 2016	28.92	29.67	28.73	29.45	908,499	+0.58(+2.01%)
Dec 28, 2016	28.98	29.06	28.56	28.87	871,090	+0.06(+0.19%)
Dec 27, 2016	28.97	29.09	28.70	28.81	758,719	-0.14(-0.47%)
Dec 23, 2016		28.95	28.95	28.95	0	+0.14(+0.47%)
Dec 22, 2016	28.65	28.89	28.38	28.81	1,191,060	+0.08(+0.28%)
Dec 21, 2016	29.25	29.52	28.73	28.73	970,517	-0.35(-1.21%)
Dec 20, 2016	29.35	29.68	28.87	29.08	1,375,672	-0.46(-1.56%)
Dec 19, 2016	29.03	29.71	28.76	29.54	1,446,908	+0.84(+2.93%)
Dec 16, 2016	28.38	28.81	28.28	28.70	3,212,110	+0.54(+1.93%)
Dec 15, 2016	28.19	28.51	27.97	28.16	1,503,034	-0.14(-0.48%)
Dec 14, 2016	29.33	29.41	28.15	28.30	1,854,034	-0.90(-3.07%)
Dec 13, 2016	29.52	29.65	28.92	29.19	1,253,128	-0.24(-0.83%)
Dec 12, 2016	29.30	29.49	29.03	29.44	924,358	+0.03(+0.09%)
Dec 09, 2016	29.52	29.79	29.25	29.41	1,067,638	-0.11(-0.37%)
Dec 08, 2016	29.38	29.73	29.08	29.52	1,358,983	-0.05(-0.18%)
Dec 07, 2016	29.03	29.68	29.03	29.57	1,496,824	+0.71(+2.45%)
Dec 06, 2016	28.73	29.15	28.62	28.87	1,210,618	+0.19(+0.66%)
Dec 05, 2016	28.57	28.81	28.21	28.68	2,021,614	-0.08(-0.28%)
Dec 02, 2016	28.57	29.41	28.51	28.76	1,813,202	+0.33(+1.15%)
Dec 01, 2016	29.06	29.19	27.96	28.43	2,092,155	-0.87(-2.97%)
Nov 30, 2016	30.03	30.03	29.11	29.30	1,991,895	-0.87(-2.88%)
Nov 29, 2016	29.63	30.26	29.60	30.17	1,377,009	+0.52(+1.74%)
Nov 28, 2016	29.52	29.95	29.52	29.65	1,967,466	+0.19(+0.65%)
Nov 25, 2016	29.38	29.87	29.35	29.46	399,786	+0.16(+0.56%)
Nov 23, 2016		29.30	29.30	29.30	0	-0.16(-0.55%)
Nov 22, 2016	28.97	29.64	28.84	29.46	1,378,085	+0.60(+2.07%)
Nov 21, 2016	28.95	29.27	28.69	28.87	1,639,178	+0.33(+1.14%)
Nov 18, 2016	28.51	28.78	28.31	28.54	1,178,081	+0.19(+0.67%)
Nov 17, 2016	29.08	29.35	28.35	28.35	1,495,253	-0.71(-2.43%)
Nov 16, 2016	28.76	29.14	28.31	29.06	2,168,480	+0.30(+1.04%)
Nov 15, 2016	29.00	29.52	28.49	28.76	2,046,914	-0.11(-0.38%)
Nov 14, 2016	28.65	29.11	28.00	28.87	3,609,254	+0.11(+0.38%)
Nov 11, 2016	27.91	29.19	27.86	28.76	3,675,481	+0.90(+3.22%)
Nov 10, 2016	29.98	29.98	27.81	27.86	6,283,364	-2.06(-6.90%)
Nov 09, 2016	30.74	30.74	29.60	29.92	2,709,806	-1.33(-4.26%)
Nov 08, 2016	31.25	31.61	31.04	31.25	3,159,996	-0.03(-0.09%)
Nov 07, 2016	31.39	31.83	30.98	31.28	2,398,572	+0.27(+0.88%)
Nov 04, 2016	30.49	31.01	30.30	31.01	2,780,858	+0.57(+1.87%)
Nov 03, 2016	30.77	31.06	30.10	30.44	2,475,103	-0.41(-1.32%)
Nov 02, 2016	31.64	31.85	30.79	30.85	2,250,217	-0.79(-2.49%)
Nov 01, 2016	32.29	32.29	31.42	31.64	2,392,808	-0.71(-2.18%)
Oct 31, 2016	32.29	32.56	32.02	32.34	2,735,294	+0.16(+0.51%)
Oct 28, 2016	32.31	32.88	32.15	32.18	1,417,101	-0.16(-0.50%)
Oct 27, 2016	33.29	33.29	32.15	32.34	2,058,495	-0.98(-2.93%)
Oct 26, 2016	33.78	33.86	32.83	33.32	1,682,934	-0.65(-1.92%)
Oct 25, 2016	33.73	34.05	33.60	33.97	1,046,582	+0.27(+0.81%)
Oct 24, 2016	33.94	34.38	33.59	33.70	3,196,241	-0.14(-0.40%)
Oct 21, 2016	34.11	34.19	33.75	33.83	962,898	-0.38(-1.11%)
Oct 20, 2016	34.49	34.68	33.89	34.21	3,555,887	-0.27(-0.79%)
Oct 19, 2016	34.27	34.68	34.16	34.49	1,311,541	+0.16(+0.47%)
Oct 18, 2016	34.27	34.57	34.21	34.32	692,369	+0.22(+0.64%)
Oct 17, 2016	34.13	34.54	33.97	34.11	844,933	+0.11(+0.32%)
Oct 14, 2016	34.59	34.62	33.94	34.00	1,168,592	-0.27(-0.79%)
Oct 13, 2016	33.43	34.49	33.32	34.27	2,257,794	+0.73(+2.19%)
Oct 12, 2016	33.26	33.56	33.20	33.54	783,827	+0.35(+1.06%)
Oct 11, 2016	33.54	33.62	33.13	33.18	1,074,473	-0.35(-1.05%)
Oct 10, 2016	33.35	33.75	33.29	33.54	827,982	+0.16(+0.49%)
Oct 07, 2016	33.83	34.19	33.26	33.37	2,068,946	-0.22(-0.65%)
Oct 06, 2016	33.40	33.79	32.88	33.59	2,119,837	-0.05(-0.16%)
Oct 05, 2016	35.00	35.18	33.62	33.64	2,276,203	-1.28(-3.65%)
Oct 04, 2016	35.46	35.63	34.70	34.92	1,823,190	-0.65(-1.83%)

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.