Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.53	33.53	33.53	0	+0.18(+0.55%)
Dec 29, 2016	33.36	33.52	33.30	33.34	13,660	+0.13(+0.39%)
Dec 28, 2016	32.97	33.31	32.96	33.21	76,518	+0.55(+1.67%)
Dec 27, 2016	32.64	32.77	32.48	32.67	13,928	-0.28(-0.86%)
Dec 23, 2016		32.95	32.95	32.95	0	+0.07(+0.21%)
Dec 22, 2016	32.71	32.88	32.71	32.88	8,352	-0.11(-0.35%)
Dec 21, 2016	32.69	33.00	32.69	33.00	10,508	+0.45(+1.37%)
Dec 20, 2016	32.57	32.72	32.48	32.55	9,999	-0.46(-1.40%)
Dec 19, 2016	32.92	33.01	32.77	33.01	9,141	+0.39(+1.18%)
Dec 16, 2016	32.52	32.63	32.17	32.63	11,528	+0.36(+1.10%)
Dec 15, 2016	32.51	32.75	32.24	32.27	28,020	+0.01(+0.03%)
Dec 14, 2016	33.29	33.45	32.19	32.26	46,124	-0.62(-1.89%)
Dec 13, 2016	32.92	32.94	32.60	32.89	20,220	+0.34(+1.04%)
Dec 12, 2016	32.28	32.58	32.27	32.55	15,784	+0.07(+0.20%)
Dec 09, 2016	33.14	33.14	32.39	32.48	49,166	-0.86(-2.58%)
Dec 08, 2016	33.50	33.54	33.26	33.34	45,723	-0.74(-2.17%)
Dec 07, 2016	33.84	34.24	33.84	34.08	47,672	+0.49(+1.46%)
Dec 06, 2016	33.78	33.84	33.51	33.59	11,580	+0.00(+0.00%)
Dec 05, 2016	33.26	34.04	33.08	33.59	17,498	+0.04(+0.12%)
Dec 02, 2016	33.42	33.89	33.42	33.54	14,636	+0.35(+1.05%)
Dec 01, 2016	33.09	33.22	32.61	33.20	43,357	-0.79(-2.31%)
Nov 30, 2016	33.76	34.22	33.53	33.98	71,874	-1.06(-3.03%)
Nov 29, 2016	34.67	35.14	34.49	35.04	32,859	+0.31(+0.89%)
Nov 28, 2016	34.56	34.73	34.45	34.73	42,752	+0.52(+1.53%)
Nov 25, 2016	34.48	34.57	34.09	34.21	20,915	-0.04(-0.12%)
Nov 23, 2016		34.25	34.25	34.25	0	-0.19(-0.55%)
Nov 22, 2016	34.73	34.73	34.22	34.44	22,873	+0.08(+0.23%)
Nov 21, 2016	34.43	34.56	34.27	34.36	24,335	+0.17(+0.51%)
Nov 18, 2016	34.66	34.71	33.98	34.19	54,396	-0.30(-0.86%)
Nov 17, 2016	34.85	34.91	34.32	34.48	47,657	-1.03(-2.89%)
Nov 16, 2016	35.16	35.59	35.12	35.51	32,456	+0.78(+2.23%)
Nov 15, 2016	35.11	35.33	34.73	34.73	22,560	+0.20(+0.59%)
Nov 14, 2016	34.44	35.11	34.27	34.53	71,546	-0.42(-1.21%)
Nov 11, 2016	35.43	35.65	34.66	34.95	160,740	-0.38(-1.08%)
Nov 10, 2016	35.77	36.52	35.33	35.33	45,309	-1.07(-2.94%)
Nov 09, 2016	38.08	38.09	36.27	36.40	48,648	-3.31(-8.32%)
Nov 08, 2016	40.30	40.35	39.54	39.71	15,594	-0.32(-0.79%)
Nov 07, 2016	40.23	40.27	40.03	40.03	6,298	-0.83(-2.03%)
Nov 04, 2016	40.46	40.86	40.44	40.86	28,024	+0.73(+1.82%)
Nov 03, 2016	40.19	40.36	40.05	40.13	20,534	-0.69(-1.69%)
Nov 02, 2016	40.60	41.06	40.45	40.82	123,942	+0.45(+1.11%)
Nov 01, 2016	39.83	40.63	39.73	40.37	58,625	+0.06(+0.16%)
Oct 31, 2016	40.13	40.42	40.03	40.30	770,897	+0.45(+1.12%)
Oct 28, 2016	39.84	40.04	39.84	39.86	13,754	-0.30(-0.75%)
Oct 27, 2016	40.06	40.24	39.70	40.16	17,358	-0.78(-1.91%)
Oct 26, 2016	41.17	41.20	40.91	40.94	24,779	-0.52(-1.25%)
Oct 25, 2016	41.78	41.78	41.45	41.46	3,781	+0.11(+0.27%)
Oct 24, 2016	41.60	41.60	41.12	41.35	18,800	-0.38(-0.90%)
Oct 21, 2016	41.79	41.92	41.52	41.73	17,975	+0.22(+0.54%)
Oct 20, 2016	41.87	41.87	41.46	41.50	4,103	+0.04(+0.09%)
Oct 19, 2016	41.30	41.54	41.25	41.46	7,292	+0.09(+0.22%)
Oct 18, 2016	40.82	41.45	40.82	41.37	7,255	+0.10(+0.24%)
Oct 17, 2016	40.96	41.34	40.94	41.27	5,037	+0.47(+1.16%)
Oct 14, 2016	41.09	41.43	40.55	40.80	15,947	-0.90(-2.17%)
Oct 13, 2016	41.83	42.17	41.70	41.70	18,506	+0.24(+0.58%)
Oct 12, 2016	41.08	41.48	41.06	41.46	20,216	+0.13(+0.32%)
Oct 11, 2016	41.37	41.81	41.19	41.33	51,177	-0.13(-0.32%)
Oct 10, 2016	41.50	41.62	41.24	41.46	73,676	-0.67(-1.58%)
Oct 07, 2016	42.25	42.25	41.61	42.13	5,303	+0.08(+0.19%)
Oct 06, 2016	42.27	42.49	41.94	42.05	12,159	-0.66(-1.54%)
Oct 05, 2016	42.74	42.74	42.32	42.71	60,908	-0.22(-0.50%)
Oct 04, 2016	43.69	43.69	42.80	42.92	11,878	-1.01(-2.31%)

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.