Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.69	31.69	31.69	0	-0.04(-0.14%)
Dec 29, 2016	31.69	31.83	31.69	31.74	428,466	+0.10(+0.32%)
Dec 28, 2016	31.75	31.86	31.61	31.64	513,671	-0.25(-0.77%)
Dec 27, 2016	31.81	32.00	31.81	31.88	285,031	+0.08(+0.25%)
Dec 23, 2016		31.80	31.80	31.80	0	-0.07(-0.23%)
Dec 22, 2016	31.96	31.98	31.76	31.88	970,996	-0.22(-0.68%)
Dec 21, 2016	32.06	32.26	32.03	32.09	771,353	-0.01(-0.05%)
Dec 20, 2016	32.02	32.12	31.96	32.11	828,965	+0.12(+0.38%)
Dec 19, 2016	32.07	32.11	31.97	31.98	875,984	-0.11(-0.34%)
Dec 16, 2016	32.24	32.30	32.07	32.09	1,240,941	-0.17(-0.52%)
Dec 15, 2016	32.30	32.45	32.22	32.26	1,293,165	-0.20(-0.62%)
Dec 14, 2016	32.89	33.07	32.41	32.46	1,591,085	-0.37(-1.12%)
Dec 13, 2016	32.65	32.96	32.49	32.83	1,004,993	+0.33(+1.02%)
Dec 12, 2016	32.48	32.88	32.30	32.50	1,508,998	+0.07(+0.22%)
Dec 09, 2016	32.01	32.53	31.98	32.43	1,364,296	+0.38(+1.17%)
Dec 08, 2016	31.90	32.07	31.81	32.05	1,151,504	+0.11(+0.34%)
Dec 07, 2016	31.34	31.96	31.27	31.94	1,270,473	+0.59(+1.87%)
Dec 06, 2016	31.41	31.42	31.18	31.35	1,228,342	-0.04(-0.12%)
Dec 05, 2016	31.42	31.54	31.36	31.39	591,388	+0.04(+0.12%)
Dec 02, 2016	31.35	31.51	31.29	31.35	822,111	+0.09(+0.30%)
Dec 01, 2016	31.39	31.43	31.10	31.26	1,330,093	-0.02(-0.07%)
Nov 30, 2016	31.33	31.53	31.25	31.28	891,011	-0.09(-0.30%)
Nov 29, 2016	31.21	31.41	31.18	31.38	854,917	+0.13(+0.42%)
Nov 28, 2016	31.18	31.36	31.04	31.25	966,240	+0.13(+0.42%)
Nov 25, 2016	30.95	31.14	30.95	31.12	379,190	+0.29(+0.94%)
Nov 23, 2016		30.83	30.83	30.83	0	-0.02(-0.07%)
Nov 22, 2016	30.77	30.96	30.75	30.85	787,836	+0.12(+0.38%)
Nov 21, 2016	30.67	30.78	30.57	30.73	918,711	+0.20(+0.64%)
Nov 18, 2016	30.30	30.61	30.27	30.54	815,476	+0.21(+0.69%)
Nov 17, 2016	30.13	30.44	30.07	30.33	1,383,579	+0.18(+0.60%)
Nov 16, 2016	29.96	30.27	29.96	30.15	752,414	+0.10(+0.34%)
Nov 15, 2016	29.95	30.07	29.87	30.04	753,541	+0.53(+1.81%)
Nov 14, 2016	29.47	29.57	29.36	29.51	966,056	+0.06(+0.22%)
Nov 11, 2016	29.67	29.70	29.33	29.45	1,127,583	-0.23(-0.79%)
Nov 10, 2016	29.52	29.87	29.46	29.68	1,225,307	+0.02(+0.07%)
Nov 09, 2016	29.18	29.69	29.11	29.66	1,362,963	+0.13(+0.43%)
Nov 08, 2016	29.40	29.64	29.33	29.53	830,648	+0.09(+0.31%)
Nov 07, 2016	29.34	29.57	29.21	29.44	2,001,095	+0.40(+1.39%)
Nov 04, 2016	29.04	29.13	28.93	29.04	1,151,690	-0.04(-0.12%)
Nov 03, 2016	29.11	29.24	28.99	29.07	1,168,219	-0.04(-0.12%)
Nov 02, 2016	29.21	29.31	29.06	29.11	1,523,862	-0.04(-0.15%)
Nov 01, 2016	28.14	29.53	28.14	29.15	4,239,162	+1.16(+4.16%)
Oct 31, 2016	28.15	28.31	27.97	27.98	2,212,961	-0.06(-0.20%)
Oct 28, 2016	28.04	28.24	27.98	28.04	1,453,146	-0.06(-0.20%)
Oct 27, 2016	28.30	28.30	28.06	28.10	1,006,984	-0.07(-0.25%)
Oct 26, 2016	27.91	28.34	27.86	28.17	691,539	+0.16(+0.56%)
Oct 25, 2016	28.23	28.24	27.94	28.01	942,101	-0.18(-0.65%)
Oct 24, 2016	28.29	28.36	28.14	28.20	741,976	-0.01(-0.05%)
Oct 21, 2016	27.98	28.31	27.88	28.21	687,721	+0.11(+0.38%)
Oct 20, 2016	28.07	28.16	27.96	28.11	857,576	-0.10(-0.35%)
Oct 19, 2016	28.37	28.44	28.18	28.20	1,043,026	-0.07(-0.25%)
Oct 18, 2016	28.49	28.57	28.27	28.28	921,851	+0.04(+0.15%)
Oct 17, 2016	28.20	28.38	28.19	28.23	996,697	-0.03(-0.10%)
Oct 14, 2016	28.51	28.67	28.25	28.26	878,900	-0.03(-0.10%)
Oct 13, 2016	28.08	28.37	27.91	28.29	879,265	+0.01(+0.03%)
Oct 12, 2016	28.20	28.38	28.18	28.28	844,224	+0.04(+0.13%)
Oct 11, 2016	28.84	28.89	28.19	28.25	1,145,832	-0.69(-2.38%)
Oct 10, 2016	28.89	29.08	28.88	28.94	649,278	+0.18(+0.62%)
Oct 07, 2016	29.09	29.09	28.63	28.76	982,687	-0.34(-1.17%)
Oct 06, 2016	29.19	29.33	29.06	29.10	907,664	-0.16(-0.53%)
Oct 05, 2016	29.18	29.35	29.17	29.26	835,789	+0.11(+0.39%)
Oct 04, 2016	29.41	29.65	29.09	29.14	1,101,366	-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.