Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.80	31.80	31.80	0	-0.04(-0.14%)
Dec 29, 2016	31.80	31.94	31.79	31.84	427,087	+0.10(+0.32%)
Dec 28, 2016	31.86	31.96	31.71	31.74	512,019	-0.25(-0.77%)
Dec 27, 2016	31.91	32.10	31.91	31.99	284,113	+0.08(+0.25%)
Dec 23, 2016		31.91	31.91	31.91	0	-0.07(-0.23%)
Dec 22, 2016	32.06	32.09	31.86	31.98	967,872	-0.22(-0.68%)
Dec 21, 2016	32.16	32.36	32.13	32.20	768,871	-0.01(-0.05%)
Dec 20, 2016	32.12	32.23	32.06	32.21	826,298	+0.12(+0.38%)
Dec 19, 2016	32.17	32.22	32.07	32.09	873,165	-0.11(-0.34%)
Dec 16, 2016	32.35	32.40	32.17	32.20	1,236,948	-0.17(-0.52%)
Dec 15, 2016	32.40	32.55	32.32	32.36	1,289,004	-0.20(-0.62%)
Dec 14, 2016	33.00	33.18	32.52	32.57	1,585,965	-0.37(-1.12%)
Dec 13, 2016	32.76	33.07	32.60	32.94	1,001,759	+0.33(+1.02%)
Dec 12, 2016	32.59	32.99	32.40	32.60	1,504,143	+0.07(+0.22%)
Dec 09, 2016	32.12	32.63	32.09	32.53	1,359,907	+0.38(+1.17%)
Dec 08, 2016	32.01	32.17	31.91	32.15	1,147,799	+0.11(+0.34%)
Dec 07, 2016	31.44	32.07	31.37	32.04	1,266,385	+0.59(+1.87%)
Dec 06, 2016	31.51	31.52	31.28	31.46	1,224,390	-0.04(-0.12%)
Dec 05, 2016	31.52	31.64	31.46	31.49	589,485	+0.04(+0.12%)
Dec 02, 2016	31.46	31.62	31.39	31.46	819,466	+0.09(+0.30%)
Dec 01, 2016	31.49	31.53	31.20	31.36	1,325,813	-0.02(-0.07%)
Nov 30, 2016	31.43	31.63	31.35	31.38	888,144	-0.09(-0.30%)
Nov 29, 2016	31.31	31.51	31.28	31.48	852,167	+0.13(+0.42%)
Nov 28, 2016	31.28	31.46	31.14	31.35	963,131	+0.13(+0.42%)
Nov 25, 2016	31.05	31.24	31.05	31.22	377,970	+0.29(+0.94%)
Nov 23, 2016		30.93	30.93	30.93	0	-0.02(-0.07%)
Nov 22, 2016	30.87	31.06	30.85	30.95	785,301	+0.12(+0.38%)
Nov 21, 2016	30.77	30.87	30.66	30.83	915,755	+0.20(+0.64%)
Nov 18, 2016	30.40	30.71	30.36	30.64	812,852	+0.21(+0.69%)
Nov 17, 2016	30.23	30.54	30.17	30.42	1,379,127	+0.18(+0.60%)
Nov 16, 2016	30.06	30.37	30.06	30.24	749,993	+0.10(+0.34%)
Nov 15, 2016	30.05	30.17	29.97	30.14	751,116	+0.53(+1.81%)
Nov 14, 2016	29.56	29.66	29.46	29.61	962,947	+0.06(+0.22%)
Nov 11, 2016	29.77	29.79	29.43	29.54	1,123,955	-0.24(-0.79%)
Nov 10, 2016	29.61	29.97	29.56	29.78	1,221,364	+0.02(+0.07%)
Nov 09, 2016	29.27	29.78	29.21	29.76	1,358,577	+0.13(+0.43%)
Nov 08, 2016	29.49	29.73	29.43	29.63	827,976	+0.09(+0.31%)
Nov 07, 2016	29.44	29.66	29.30	29.54	1,994,656	+0.41(+1.39%)
Nov 04, 2016	29.13	29.22	29.02	29.13	1,147,985	-0.04(-0.12%)
Nov 03, 2016	29.21	29.34	29.09	29.16	1,164,460	-0.04(-0.12%)
Nov 02, 2016	29.31	29.41	29.16	29.20	1,518,959	-0.04(-0.15%)
Nov 01, 2016	28.23	29.63	28.23	29.24	4,225,522	+1.17(+4.16%)
Oct 31, 2016	28.24	28.40	28.06	28.07	2,205,841	-0.06(-0.20%)
Oct 28, 2016	28.13	28.33	28.07	28.13	1,448,470	-0.06(-0.20%)
Oct 27, 2016	28.39	28.39	28.15	28.19	1,003,744	-0.07(-0.25%)
Oct 26, 2016	28.00	28.43	27.95	28.26	689,314	+0.16(+0.56%)
Oct 25, 2016	28.32	28.33	28.03	28.10	939,070	-0.19(-0.65%)
Oct 24, 2016	28.38	28.45	28.23	28.29	739,589	-0.01(-0.05%)
Oct 21, 2016	28.07	28.40	27.97	28.30	685,508	+0.11(+0.38%)
Oct 20, 2016	28.16	28.25	28.05	28.20	854,817	-0.10(-0.35%)
Oct 19, 2016	28.46	28.53	28.27	28.30	1,039,670	-0.07(-0.25%)
Oct 18, 2016	28.58	28.66	28.36	28.37	918,885	+0.04(+0.15%)
Oct 17, 2016	28.29	28.47	28.28	28.32	993,490	-0.03(-0.10%)
Oct 14, 2016	28.60	28.76	28.35	28.35	876,072	-0.03(-0.10%)
Oct 13, 2016	28.17	28.46	28.00	28.38	876,436	+0.01(+0.03%)
Oct 12, 2016	28.30	28.47	28.27	28.37	841,508	+0.04(+0.13%)
Oct 11, 2016	28.94	28.99	28.28	28.34	1,142,145	-0.69(-2.38%)
Oct 10, 2016	28.99	29.17	28.98	29.03	647,189	+0.18(+0.62%)
Oct 07, 2016	29.19	29.19	28.72	28.85	979,526	-0.34(-1.17%)
Oct 06, 2016	29.29	29.42	29.15	29.19	904,744	-0.16(-0.53%)
Oct 05, 2016	29.28	29.44	29.26	29.35	833,100	+0.11(+0.39%)
Oct 04, 2016	29.51	29.74	29.18	29.24	1,097,822	-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.