Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.59	32.59	32.59	0	-0.01(-0.03%)
Dec 29, 2016	32.66	33.12	32.26	32.60	50,718	+0.00(+0.00%)
Dec 28, 2016	32.70	32.89	32.33	32.60	44,600	+0.26(+0.80%)
Dec 27, 2016	32.23	32.56	32.09	32.34	56,826	+0.16(+0.50%)
Dec 23, 2016		32.18	32.18	32.18	0	-0.17(-0.52%)
Dec 22, 2016	31.19	32.52	31.19	32.35	56,574	+0.88(+2.80%)
Dec 21, 2016	32.90	33.38	31.35	31.47	72,281	-1.53(-4.64%)
Dec 20, 2016	32.19	33.09	31.90	33.00	42,454	+0.70(+2.18%)
Dec 19, 2016	32.42	32.83	32.08	32.30	62,592	-0.29(-0.87%)
Dec 16, 2016	32.26	33.11	32.08	32.58	159,528	+0.47(+1.47%)
Dec 15, 2016	32.04	32.42	31.57	32.11	88,218	+0.14(+0.45%)
Dec 14, 2016	31.99	32.33	31.78	31.97	51,660	+0.07(+0.22%)
Dec 13, 2016	32.76	32.81	31.70	31.90	60,419	-0.67(-2.05%)
Dec 12, 2016	32.23	32.84	32.17	32.57	72,361	+0.23(+0.72%)
Dec 09, 2016	32.28	32.69	31.74	32.34	84,770	+0.28(+0.89%)
Dec 08, 2016	31.39	32.06	31.23	32.05	53,702	+0.81(+2.59%)
Dec 07, 2016	30.80	31.52	30.67	31.24	32,739	+0.54(+1.77%)
Dec 06, 2016	30.30	30.87	30.11	30.70	43,491	+0.63(+2.10%)
Dec 05, 2016	29.80	30.12	29.76	30.06	47,873	+0.53(+1.78%)
Dec 02, 2016	29.69	29.82	29.49	29.54	36,978	-0.15(-0.51%)
Dec 01, 2016	29.41	29.77	29.11	29.69	40,152	+0.43(+1.46%)
Nov 30, 2016	29.71	29.97	29.26	29.26	99,889	-0.34(-1.14%)
Nov 29, 2016	28.72	29.85	28.71	29.60	68,454	+0.88(+3.07%)
Nov 28, 2016	29.08	29.09	28.62	28.72	107,094	-0.37(-1.29%)
Nov 25, 2016	28.95	29.15	28.73	29.09	43,351	-0.04(-0.12%)
Nov 23, 2016		29.13	29.13	29.13	0	+0.23(+0.80%)
Nov 22, 2016	28.29	28.95	27.97	28.90	74,677	+0.70(+2.50%)
Nov 21, 2016	28.25	28.28	27.86	28.19	108,351	+0.08(+0.28%)
Nov 18, 2016	27.71	28.11	27.61	28.11	70,792	+0.51(+1.84%)
Nov 17, 2016	27.61	27.74	27.54	27.61	75,042	+0.00(+0.00%)
Nov 16, 2016	27.51	27.64	27.20	27.61	58,577	+0.12(+0.45%)
Nov 15, 2016	27.54	27.88	27.38	27.48	66,014	+0.04(+0.13%)
Nov 14, 2016	28.03	28.11	27.33	27.45	93,432	-0.43(-1.53%)
Nov 11, 2016	26.98	27.97	26.98	27.87	84,493	+0.76(+2.81%)
Nov 10, 2016	27.74	28.34	26.99	27.11	69,688	-0.51(-1.83%)
Nov 09, 2016	26.64	27.69	26.64	27.61	53,035	+0.70(+2.60%)
Nov 08, 2016	27.10	27.30	26.70	26.91	25,736	-0.31(-1.14%)
Nov 07, 2016	27.31	27.60	26.74	27.22	60,489	+0.46(+1.72%)
Nov 04, 2016	26.73	27.24	26.48	26.76	38,470	+0.00(+0.00%)
Nov 03, 2016	26.89	26.91	26.44	26.76	67,546	-0.13(-0.49%)
Nov 02, 2016	26.71	27.26	26.71	26.90	46,369	+0.24(+0.90%)
Nov 01, 2016	27.57	27.65	26.52	26.66	82,439	-0.95(-3.44%)
Oct 31, 2016	26.72	28.20	26.72	27.61	114,422	+1.20(+4.53%)
Oct 28, 2016	25.16	27.51	25.16	26.41	116,176	+1.46(+5.86%)
Oct 27, 2016	26.56	26.59	24.89	24.95	55,612	+0.57(+2.33%)
Oct 26, 2016	23.63	24.48	23.63	24.38	61,427	+0.61(+2.57%)
Oct 25, 2016	24.53	24.53	23.75	23.77	28,134	-0.75(-3.07%)
Oct 24, 2016	24.06	24.52	23.89	24.52	25,916	+0.69(+2.90%)
Oct 21, 2016	24.19	24.41	23.66	23.83	22,440	-0.51(-2.08%)
Oct 20, 2016	24.29	24.65	24.17	24.33	21,917	+0.00(+0.00%)
Oct 19, 2016	24.23	24.72	24.22	24.33	34,395	+0.19(+0.77%)
Oct 18, 2016	24.27	24.66	24.07	24.15	29,858	+0.00(+0.00%)
Oct 17, 2016	23.48	24.19	23.47	24.15	53,206	+0.57(+2.41%)
Oct 14, 2016	23.68	23.99	23.40	23.58	32,500	-0.04(-0.15%)
Oct 13, 2016	24.02	24.02	23.60	23.62	15,904	-0.51(-2.13%)
Oct 12, 2016	23.62	24.27	23.58	24.13	19,819	+0.51(+2.18%)
Oct 11, 2016	23.97	24.10	23.55	23.62	28,800	-0.54(-2.24%)
Oct 10, 2016	23.87	24.24	23.79	24.16	23,415	+0.23(+0.96%)
Oct 07, 2016	24.76	24.76	23.70	23.93	50,160	-0.63(-2.56%)
Oct 06, 2016	24.01	24.70	23.87	24.56	31,086	+0.39(+1.61%)
Oct 05, 2016	24.08	24.42	24.02	24.17	24,755	+0.02(+0.07%)
Oct 04, 2016	24.16	24.33	23.90	24.15	26,410	-0.09(-0.37%)

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.