Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		30.06	30.06	30.06	0	+0.17(+0.59%)
Dec 29, 2016	29.65	29.97	29.63	29.89	297,543	+0.23(+0.79%)
Dec 28, 2016	29.80	29.89	29.57	29.65	401,202	-0.13(-0.42%)
Dec 27, 2016	29.98	30.02	29.54	29.78	358,940	-0.18(-0.58%)
Dec 23, 2016		29.95	29.95	29.95	0	-0.10(-0.32%)
Dec 22, 2016	29.95	30.19	29.81	30.05	490,732	+0.01(+0.03%)
Dec 21, 2016	30.07	30.28	29.97	30.04	346,305	+0.05(+0.16%)
Dec 20, 2016	30.42	30.47	29.98	29.99	836,779	-0.33(-1.09%)
Dec 19, 2016	30.36	30.53	30.04	30.32	541,313	-0.04(-0.13%)
Dec 16, 2016	30.35	30.48	30.26	30.36	1,418,707	+0.04(+0.13%)
Dec 15, 2016	29.93	30.47	29.89	30.32	627,698	+0.39(+1.30%)
Dec 14, 2016	29.94	30.29	29.62	29.93	1,121,583	-0.06(-0.19%)
Dec 13, 2016	30.29	30.29	29.74	29.99	756,747	-0.10(-0.32%)
Dec 12, 2016	30.41	30.59	30.09	30.09	667,677	-0.41(-1.34%)
Dec 09, 2016	30.01	30.54	29.87	30.50	862,517	+0.55(+1.85%)
Dec 08, 2016	29.40	29.97	29.38	29.94	1,102,492	+0.47(+1.58%)
Dec 07, 2016	28.49	29.50	28.48	29.48	1,878,140	+0.97(+3.41%)
Dec 06, 2016	28.44	28.57	28.28	28.51	375,030	+0.01(+0.03%)
Dec 05, 2016	28.51	28.68	28.36	28.50	520,047	+0.01(+0.03%)
Dec 02, 2016	28.36	28.55	28.18	28.49	828,057	+0.02(+0.07%)
Dec 01, 2016	28.96	28.96	28.11	28.47	1,697,889	-0.52(-1.81%)
Nov 30, 2016	30.12	30.22	28.88	28.99	1,198,008	-0.73(-2.45%)
Nov 29, 2016	29.81	30.02	29.70	29.72	598,490	-0.26(-0.88%)
Nov 28, 2016	30.71	30.81	29.97	29.98	456,381	-0.85(-2.74%)
Nov 25, 2016	30.80	30.83	30.55	30.83	261,016	+0.21(+0.70%)
Nov 23, 2016		30.61	30.61	30.61	0	+0.17(+0.54%)
Nov 22, 2016	30.57	30.57	30.31	30.45	916,684	+0.00(+0.00%)
Nov 21, 2016	30.19	30.56	30.15	30.45	1,143,068	+0.27(+0.90%)
Nov 18, 2016	30.40	30.61	30.07	30.18	805,502	-0.22(-0.74%)
Nov 17, 2016	30.56	30.60	30.15	30.40	1,132,447	+0.10(+0.32%)
Nov 16, 2016	30.11	30.36	29.87	30.30	1,113,928	-0.15(-0.48%)
Nov 15, 2016	29.17	30.69	29.15	30.45	1,575,451	+1.44(+4.96%)
Nov 14, 2016	29.04	29.18	28.44	29.01	2,137,239	+0.15(+0.50%)
Nov 11, 2016	29.04	29.32	28.18	28.87	1,662,873	-0.21(-0.74%)
Nov 10, 2016	30.33	30.46	28.76	29.08	2,086,786	-1.05(-3.48%)
Nov 09, 2016	30.83	31.01	29.89	30.13	1,017,822	-0.87(-2.79%)
Nov 08, 2016	30.83	31.10	30.68	30.99	400,108	+0.04(+0.13%)
Nov 07, 2016	30.68	30.97	30.59	30.95	461,708	+0.83(+2.74%)
Nov 04, 2016	29.77	30.38	29.72	30.13	519,447	+0.35(+1.17%)
Nov 03, 2016	29.91	30.22	29.73	29.78	596,414	-0.14(-0.45%)
Nov 02, 2016	30.43	30.62	29.85	29.91	588,642	-0.52(-1.69%)
Nov 01, 2016	30.46	30.53	30.15	30.43	476,966	+0.07(+0.22%)
Oct 31, 2016	30.31	30.53	29.88	30.36	601,826	+0.24(+0.81%)
Oct 28, 2016	30.30	30.59	29.89	30.12	1,356,096	-0.25(-0.83%)
Oct 27, 2016	31.33	31.50	30.24	30.37	886,760	-0.75(-2.40%)
Oct 26, 2016	31.53	31.77	30.95	31.12	847,949	-0.35(-1.11%)
Oct 25, 2016	33.22	33.53	31.18	31.47	1,985,010	-0.78(-2.41%)
Oct 24, 2016	31.88	32.25	31.77	32.25	1,233,088	+0.55(+1.75%)
Oct 21, 2016	31.74	31.74	31.55	31.69	391,537	-0.08(-0.24%)
Oct 20, 2016	31.74	31.97	31.71	31.77	432,677	-0.12(-0.37%)
Oct 19, 2016	32.23	32.30	31.82	31.89	248,005	-0.12(-0.36%)
Oct 18, 2016	32.11	32.19	31.99	32.00	415,720	+0.33(+1.04%)
Oct 17, 2016	31.81	32.02	31.66	31.67	425,389	-0.18(-0.55%)
Oct 14, 2016	31.96	32.22	31.81	31.85	333,235	+0.28(+0.89%)
Oct 13, 2016	31.80	31.80	31.46	31.57	399,133	-0.45(-1.40%)
Oct 12, 2016	31.86	32.18	31.74	32.01	533,674	+0.18(+0.58%)
Oct 11, 2016	32.59	32.59	31.72	31.83	744,377	-0.93(-2.85%)
Oct 10, 2016	32.71	32.96	32.57	32.76	382,336	+0.18(+0.57%)
Oct 07, 2016	32.78	32.78	32.34	32.58	551,687	-0.21(-0.65%)
Oct 06, 2016	32.80	32.94	32.43	32.79	954,185	-0.16(-0.47%)
Oct 05, 2016	33.11	33.18	32.93	32.95	366,993	+0.03(+0.09%)
Oct 04, 2016	33.09	33.30	32.88	32.92	1,073,673	-0.09(-0.26%)

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.