Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.82	35.82	35.82	0	+0.55(+1.56%)
Dec 29, 2016	35.99	36.10	35.02	35.27	242,961	-0.67(-1.86%)
Dec 28, 2016	36.53	36.63	35.76	35.94	184,777	-0.74(-2.02%)
Dec 27, 2016	36.41	36.77	36.23	36.68	142,616	+0.29(+0.80%)
Dec 23, 2016		36.39	36.39	36.39	0	+0.12(+0.33%)
Dec 22, 2016	36.30	36.53	36.00	36.27	173,183	+0.26(+0.72%)
Dec 21, 2016	36.50	36.50	36.01	36.01	214,638	-0.42(-1.15%)
Dec 20, 2016	34.87	36.50	34.87	36.43	307,449	+1.52(+4.35%)
Dec 19, 2016	34.72	34.93	34.18	34.91	216,132	+0.33(+0.95%)
Dec 16, 2016	34.78	35.21	34.41	34.58	883,038	-0.03(-0.09%)
Dec 15, 2016	34.33	34.85	34.05	34.61	280,636	+0.37(+1.08%)
Dec 14, 2016	34.14	34.72	34.11	34.24	262,092	-0.21(-0.61%)
Dec 13, 2016	34.81	35.10	33.92	34.45	361,352	-0.35(-1.01%)
Dec 12, 2016	35.72	35.78	34.66	34.80	278,362	-0.77(-2.16%)
Dec 09, 2016	35.39	35.87	34.90	35.57	283,432	+0.47(+1.34%)
Dec 08, 2016	34.16	35.34	34.04	35.10	817,637	+1.44(+4.28%)
Dec 07, 2016	33.94	34.01	33.28	33.66	301,749	+0.08(+0.24%)
Dec 06, 2016	33.25	33.75	32.96	33.58	334,409	+0.45(+1.36%)
Dec 05, 2016	31.08	33.34	31.01	33.13	628,486	+2.34(+7.60%)
Dec 02, 2016	30.84	31.08	30.37	30.79	163,065	-0.09(-0.29%)
Dec 01, 2016	30.78	31.02	30.50	30.88	144,964	+0.38(+1.25%)
Nov 30, 2016	31.14	31.39	30.38	30.50	142,956	-0.33(-1.07%)
Nov 29, 2016	30.84	31.29	30.60	30.83	268,814	+0.11(+0.36%)
Nov 28, 2016	30.91	31.14	30.56	30.72	225,140	-0.39(-1.25%)
Nov 25, 2016	31.00	31.12	30.79	31.11	79,456	+0.15(+0.48%)
Nov 23, 2016		30.96	30.96	30.96	0	+0.26(+0.85%)
Nov 22, 2016	30.35	30.70	30.19	30.70	221,941	+0.53(+1.76%)
Nov 21, 2016	30.13	30.18	29.61	30.17	165,302	+0.26(+0.87%)
Nov 18, 2016	29.46	29.96	29.30	29.91	250,511	+0.36(+1.22%)
Nov 17, 2016	29.76	30.21	29.39	29.55	278,991	-0.21(-0.71%)
Nov 16, 2016	29.59	30.14	29.26	29.76	564,551	+0.20(+0.68%)
Nov 15, 2016	29.03	29.72	28.81	29.56	318,521	+0.42(+1.44%)
Nov 14, 2016	27.85	29.57	27.85	29.14	371,768	+1.58(+5.73%)
Nov 11, 2016	26.36	27.62	26.36	27.56	455,620	+1.01(+3.80%)
Nov 10, 2016	26.41	26.94	26.30	26.55	500,603	+0.58(+2.23%)
Nov 09, 2016	25.70	26.28	25.63	25.97	416,405	+0.47(+1.84%)
Nov 08, 2016	25.30	25.81	25.11	25.50	192,540	+0.05(+0.20%)
Nov 07, 2016	25.30	25.79	25.05	25.45	708,740	+0.60(+2.41%)
Nov 04, 2016	24.68	25.09	24.68	24.85	2,243,425	-1.20(-4.61%)
Nov 03, 2016	26.39	26.55	25.94	26.05	231,570	-0.20(-0.76%)
Nov 02, 2016	26.50	26.62	26.20	26.25	191,545	-0.43(-1.61%)
Nov 01, 2016	27.14	27.16	26.54	26.68	146,711	-0.39(-1.44%)
Oct 31, 2016	27.09	27.32	26.50	27.07	334,726	+0.07(+0.26%)
Oct 28, 2016	27.50	27.50	26.73	27.00	253,965	-0.25(-0.92%)
Oct 27, 2016	26.75	27.60	25.52	27.25	732,569	+2.10(+8.35%)
Oct 26, 2016	25.39	25.55	25.01	25.15	128,250	-0.24(-0.95%)
Oct 25, 2016	25.90	26.01	25.32	25.39	137,870	-0.48(-1.86%)
Oct 24, 2016	25.80	26.28	25.77	25.87	115,857	+0.27(+1.05%)
Oct 21, 2016	25.75	25.84	25.60	25.60	124,220	-0.34(-1.31%)
Oct 20, 2016	25.78	26.29	25.53	25.94	173,023	+0.09(+0.35%)
Oct 19, 2016	25.09	26.13	24.91	25.85	309,607	+0.82(+3.28%)
Oct 18, 2016	24.77	25.18	24.62	25.03	99,703	+0.54(+2.20%)
Oct 17, 2016	24.60	24.72	24.48	24.49	51,949	-0.14(-0.57%)
Oct 14, 2016	24.80	24.89	24.56	24.63	49,874	+0.08(+0.33%)
Oct 13, 2016	24.89	24.89	24.37	24.55	135,793	-0.64(-2.54%)
Oct 12, 2016	25.08	25.29	24.98	25.19	40,718	+0.10(+0.40%)
Oct 11, 2016	25.34	25.43	24.94	25.09	106,554	-0.32(-1.26%)
Oct 10, 2016	25.13	25.43	25.13	25.41	87,040	+0.44(+1.76%)
Oct 07, 2016	25.00	25.00	24.66	24.97	110,648	-0.05(-0.20%)
Oct 06, 2016	25.10	25.17	24.76	25.02	80,558	-0.04(-0.16%)
Oct 05, 2016	24.86	25.46	24.86	25.06	108,134	+0.29(+1.17%)
Oct 04, 2016	24.93	25.07	24.75	24.77	77,906	-0.02(-0.08%)

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.