Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.27	33.27	33.27	0	-0.35(-1.04%)
Dec 29, 2016	33.30	33.73	33.29	33.62	119,180	+0.24(+0.72%)
Dec 28, 2016	34.09	34.15	33.37	33.38	105,475	-0.58(-1.72%)
Dec 27, 2016	33.60	34.11	33.40	33.96	89,712	+0.37(+1.09%)
Dec 23, 2016		33.60	33.60	33.60	0	+0.01(+0.02%)
Dec 22, 2016	33.76	34.05	33.55	33.59	119,963	-0.39(-1.15%)
Dec 21, 2016	34.07	34.36	33.93	33.98	125,925	-0.05(-0.15%)
Dec 20, 2016	33.64	34.04	33.62	34.03	165,187	+0.39(+1.16%)
Dec 19, 2016	33.47	33.69	33.13	33.64	205,690	+0.07(+0.20%)
Dec 16, 2016	33.88	34.09	33.40	33.57	1,082,113	-0.18(-0.54%)
Dec 15, 2016	33.09	33.85	32.74	33.75	264,572	+0.68(+2.06%)
Dec 14, 2016	33.61	33.69	33.06	33.07	142,340	-0.55(-1.63%)
Dec 13, 2016	34.09	34.17	33.39	33.62	155,051	-0.34(-1.01%)
Dec 12, 2016	33.31	34.02	33.15	33.96	328,947	+0.66(+1.98%)
Dec 09, 2016	33.32	33.38	33.00	33.30	234,037	-0.03(-0.10%)
Dec 08, 2016	32.44	33.35	32.41	33.34	303,393	+1.00(+3.09%)
Dec 07, 2016	32.13	32.41	32.06	32.34	303,727	+0.24(+0.75%)
Dec 06, 2016	31.97	32.18	31.76	32.10	286,758	+0.05(+0.16%)
Dec 05, 2016	32.15	32.20	31.98	32.05	215,733	+0.31(+0.97%)
Dec 02, 2016	31.86	32.05	31.62	31.74	107,917	-0.24(-0.76%)
Dec 01, 2016	31.75	32.25	31.61	31.98	238,199	+0.35(+1.11%)
Nov 30, 2016		31.82	31.33	31.63	233,530	+0.29(+0.93%)
Nov 29, 2016	31.45	31.65	31.24	31.34	209,794	-0.24(-0.76%)
Nov 28, 2016	31.85	31.85	31.33	31.58	197,516	-0.42(-1.30%)
Nov 25, 2016	31.97	32.54	31.66	32.00	93,364	+0.07(+0.21%)
Nov 23, 2016		31.93	31.93	31.93	0	+0.32(+1.02%)
Nov 22, 2016	30.88	31.62	30.87	31.60	239,811	+0.79(+2.56%)
Nov 21, 2016	31.26	32.02	30.74	30.82	249,468	-0.32(-1.04%)
Nov 18, 2016	30.81	31.30	30.61	31.14	286,402	+0.37(+1.19%)
Nov 17, 2016	30.64	31.00	30.49	30.77	195,343	+0.13(+0.43%)
Nov 16, 2016	29.87	30.64	29.80	30.64	280,809	+0.77(+2.59%)
Nov 15, 2016	29.34	29.97	29.08	29.87	188,621	+0.58(+1.98%)
Nov 14, 2016	29.55	30.58	29.07	29.29	353,040	+0.13(+0.46%)
Nov 11, 2016	28.04	29.33	27.82	29.16	435,023	+1.12(+4.00%)
Nov 10, 2016	27.15	28.42	27.01	28.03	476,783	+1.21(+4.52%)
Nov 09, 2016	25.42	26.86	25.33	26.82	297,181	+1.26(+4.94%)
Nov 08, 2016	25.26	25.75	25.06	25.56	119,757	+0.20(+0.79%)
Nov 07, 2016	25.52	25.73	25.20	25.36	235,849	+0.40(+1.60%)
Nov 04, 2016	24.75	25.15	24.57	24.96	284,489	+0.27(+1.08%)
Nov 03, 2016	24.71	24.81	24.60	24.70	146,626	+0.13(+0.54%)
Nov 02, 2016	24.51	24.83	24.51	24.56	140,979	-0.07(-0.30%)
Nov 01, 2016	25.13	25.23	24.56	24.64	196,264	-0.51(-2.05%)
Oct 31, 2016	24.90	25.22	24.79	25.15	184,850	+0.25(+1.00%)
Oct 28, 2016	24.72	25.12	24.72	24.90	211,233	+0.20(+0.81%)
Oct 27, 2016	25.26	25.26	24.65	24.70	215,849	-0.51(-2.04%)
Oct 26, 2016	25.58	25.71	25.19	25.22	255,184	-0.51(-1.97%)
Oct 25, 2016	26.13	26.27	25.68	25.73	220,415	-0.38(-1.46%)
Oct 24, 2016	26.24	26.50	25.99	26.11	121,978	+0.11(+0.42%)
Oct 21, 2016	25.65	26.03	25.42	26.00	147,385	+0.03(+0.13%)
Oct 20, 2016	25.89	26.05	25.58	25.97	140,808	-0.05(-0.19%)
Oct 19, 2016	25.81	26.27	25.38	26.02	150,586	+0.17(+0.64%)
Oct 18, 2016	26.32	26.32	25.79	25.85	156,645	+0.01(+0.03%)
Oct 17, 2016	25.89	26.07	25.81	25.84	139,569	-0.04(-0.16%)
Oct 14, 2016	26.01	26.14	25.81	25.88	170,852	+0.05(+0.19%)
Oct 13, 2016	25.75	26.00	25.56	25.83	269,436	-0.22(-0.83%)
Oct 12, 2016	25.84	26.17	25.78	26.05	137,862	+0.28(+1.10%)
Oct 11, 2016	26.37	26.37	25.73	25.77	192,202	-0.66(-2.48%)
Oct 10, 2016	26.27	26.60	26.27	26.42	191,388	+0.27(+1.05%)
Oct 07, 2016	26.69	26.69	26.14	26.15	350,694	-0.49(-1.84%)
Oct 06, 2016	26.50	26.76	26.40	26.64	296,380	+0.08(+0.31%)
Oct 05, 2016	26.81	26.90	26.45	26.56	316,209	-0.07(-0.25%)
Oct 04, 2016	26.72	26.95	26.51	26.62	174,150	-0.11(-0.40%)

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.