Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.09	33.09	33.09	0	-0.14(-0.42%)
Dec 29, 2016	33.32	33.42	33.15	33.23	654,863	-0.06(-0.17%)
Dec 28, 2016	33.53	33.61	33.18	33.29	1,018,087	-0.17(-0.50%)
Dec 27, 2016	33.56	33.71	33.45	33.45	992,951	-0.10(-0.30%)
Dec 23, 2016		33.56	33.56	33.56	0	-0.01(-0.03%)
Dec 22, 2016	33.60	33.64	33.40	33.57	984,260	-0.04(-0.11%)
Dec 21, 2016	33.27	33.70	33.23	33.60	539,010	+0.23(+0.69%)
Dec 20, 2016	33.54	33.59	33.33	33.37	720,684	-0.12(-0.36%)
Dec 19, 2016	33.57	33.73	33.43	33.49	658,365	-0.13(-0.39%)
Dec 16, 2016	33.42	33.74	33.42	33.62	1,923,490	+0.05(+0.14%)
Dec 15, 2016	33.70	33.81	33.49	33.58	1,034,902	-0.05(-0.14%)
Dec 14, 2016	33.69	33.80	33.51	33.62	1,368,873	+0.01(+0.03%)
Dec 13, 2016	33.37	33.70	33.26	33.61	1,075,019	+0.24(+0.72%)
Dec 12, 2016	33.34	33.70	33.23	33.37	1,495,047	-0.06(-0.19%)
Dec 09, 2016	33.54	33.65	33.21	33.44	2,607,160	+0.00(+0.00%)
Dec 08, 2016	33.60	33.76	33.42	33.44	2,011,271	-0.09(-0.28%)
Dec 07, 2016	33.32	33.58	33.11	33.53	1,143,697	+0.19(+0.56%)
Dec 06, 2016	33.35	33.47	33.16	33.34	1,847,746	+0.07(+0.22%)
Dec 05, 2016	32.72	33.32	32.71	33.27	3,776,190	+0.70(+2.16%)
Dec 02, 2016	31.81	32.57	31.80	32.57	1,877,842	+0.62(+1.94%)
Dec 01, 2016	31.98	32.00	31.63	31.94	2,221,048	+0.06(+0.20%)
Nov 30, 2016	32.45	32.48	31.86	31.88	4,807,320	-0.60(-1.85%)
Nov 29, 2016	32.46	32.65	32.40	32.48	1,791,785	+0.06(+0.20%)
Nov 28, 2016	32.61	32.84	32.42	32.42	2,395,228	-0.29(-0.88%)
Nov 25, 2016	32.57	32.82	32.57	32.70	670,170	+0.13(+0.40%)
Nov 23, 2016		32.57	32.57	32.57	0	+0.10(+0.29%)
Nov 22, 2016	32.33	32.72	31.92	32.48	2,649,134	+0.64(+2.00%)
Nov 21, 2016	31.54	32.14	31.45	31.84	3,352,743	+0.36(+1.14%)
Nov 18, 2016	31.78	31.86	31.39	31.48	3,880,956	-0.03(-0.09%)
Nov 17, 2016	30.82	31.55	30.82	31.51	2,678,512	+0.75(+2.43%)
Nov 16, 2016	30.63	30.94	30.47	30.76	4,315,426	+0.14(+0.45%)
Nov 15, 2016	31.96	32.10	30.23	30.62	7,530,024	-3.07(-9.10%)
Nov 14, 2016	33.58	33.76	33.30	33.69	3,135,710	+0.24(+0.72%)
Nov 11, 2016	33.58	33.62	33.06	33.45	3,895,307	-0.13(-0.39%)
Nov 10, 2016	34.59	34.65	33.54	33.58	5,198,981	-0.79(-2.28%)
Nov 09, 2016	34.11	34.36	33.85	34.36	1,762,939	-0.08(-0.24%)
Nov 08, 2016	34.02	34.48	33.97	34.45	1,522,670	+0.42(+1.25%)
Nov 07, 2016	33.74	34.08	33.62	34.02	1,967,175	+0.64(+1.91%)
Nov 04, 2016	33.90	34.09	33.26	33.38	1,621,509	-0.42(-1.23%)
Nov 03, 2016	33.90	34.08	33.70	33.80	983,285	+0.02(+0.05%)
Nov 02, 2016	33.93	34.12	33.72	33.78	1,047,983	-0.17(-0.49%)
Nov 01, 2016	34.48	34.63	33.86	33.95	1,541,143	-0.44(-1.29%)
Oct 31, 2016	34.16	34.44	33.98	34.39	1,730,938	+0.37(+1.09%)
Oct 28, 2016	34.32	34.50	33.75	34.02	1,613,283	-0.30(-0.86%)
Oct 27, 2016	34.57	34.57	34.19	34.32	1,152,505	-0.21(-0.62%)
Oct 26, 2016	34.07	34.54	33.84	34.53	1,943,887	+0.42(+1.25%)
Oct 25, 2016	34.46	34.46	34.00	34.10	811,451	-0.42(-1.20%)
Oct 24, 2016	34.37	34.55	34.26	34.52	1,237,524	+0.37(+1.08%)
Oct 21, 2016	33.92	34.24	33.89	34.15	729,333	+0.04(+0.11%)
Oct 20, 2016	34.24	34.26	34.07	34.11	890,437	-0.14(-0.40%)
Oct 19, 2016	34.22	34.47	34.12	34.25	1,431,431	+0.15(+0.43%)
Oct 18, 2016	34.50	34.57	34.09	34.10	1,067,542	-0.03(-0.08%)
Oct 17, 2016	34.13	34.25	33.95	34.13	1,263,487	-0.09(-0.27%)
Oct 14, 2016	34.30	34.59	34.21	34.22	1,178,805	-0.06(-0.16%)
Oct 13, 2016	34.01	34.40	33.93	34.28	1,146,426	+0.01(+0.03%)
Oct 12, 2016	33.83	34.34	33.80	34.27	1,173,821	+0.52(+1.53%)
Oct 11, 2016	34.11	34.30	33.64	33.75	1,158,446	-0.32(-0.95%)
Oct 10, 2016	34.14	34.31	34.04	34.08	689,191	+0.07(+0.22%)
Oct 07, 2016	34.34	34.34	33.93	34.00	940,877	-0.27(-0.78%)
Oct 06, 2016	34.07	34.39	33.96	34.27	1,156,753	+0.10(+0.30%)
Oct 05, 2016	34.76	34.76	34.08	34.17	2,177,999	-0.53(-1.52%)
Oct 04, 2016	35.07	35.28	34.62	34.70	1,632,438	-0.37(-1.05%)

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.