Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.58	32.58	32.58	0	-0.14(-0.42%)
Dec 29, 2016	32.81	32.90	32.64	32.72	665,114	-0.05(-0.17%)
Dec 28, 2016	33.01	33.09	32.67	32.77	1,034,023	-0.16(-0.50%)
Dec 27, 2016	33.04	33.19	32.93	32.94	1,008,493	-0.10(-0.30%)
Dec 23, 2016		33.04	33.04	33.04	0	-0.01(-0.03%)
Dec 22, 2016	33.08	33.12	32.88	33.05	999,666	-0.04(-0.11%)
Dec 21, 2016	32.76	33.18	32.72	33.08	547,447	+0.23(+0.69%)
Dec 20, 2016	33.02	33.08	32.82	32.86	731,965	-0.12(-0.36%)
Dec 19, 2016	33.05	33.21	32.91	32.98	668,670	-0.13(-0.39%)
Dec 16, 2016	32.90	33.22	32.90	33.10	1,953,598	+0.05(+0.14%)
Dec 15, 2016	33.19	33.29	32.98	33.06	1,051,101	-0.05(-0.14%)
Dec 14, 2016	33.17	33.28	32.99	33.10	1,390,300	+0.01(+0.03%)
Dec 13, 2016	32.86	33.19	32.75	33.09	1,091,846	+0.24(+0.72%)
Dec 12, 2016	32.83	33.18	32.72	32.86	1,518,449	-0.06(-0.19%)
Dec 09, 2016	33.02	33.13	32.70	32.92	2,647,969	+0.00(+0.00%)
Dec 08, 2016	33.08	33.24	32.90	32.92	2,042,753	-0.09(-0.28%)
Dec 07, 2016	32.80	33.06	32.60	33.01	1,161,600	+0.18(+0.56%)
Dec 06, 2016	32.84	32.96	32.65	32.83	1,876,668	+0.07(+0.22%)
Dec 05, 2016	32.22	32.81	32.21	32.76	3,835,299	+0.69(+2.16%)
Dec 02, 2016	31.32	32.07	31.31	32.06	1,907,236	+0.61(+1.94%)
Dec 01, 2016	31.49	31.51	31.14	31.45	2,255,814	+0.06(+0.20%)
Nov 30, 2016	31.95	31.98	31.37	31.39	4,882,569	-0.59(-1.85%)
Nov 29, 2016	31.96	32.15	31.90	31.98	1,819,831	+0.06(+0.20%)
Nov 28, 2016	32.11	32.34	31.92	31.92	2,432,720	-0.28(-0.88%)
Nov 25, 2016	32.06	32.31	32.06	32.20	680,660	+0.13(+0.40%)
Nov 23, 2016		32.07	32.07	32.07	0	+0.09(+0.29%)
Nov 22, 2016	31.83	32.21	31.42	31.98	2,690,601	+0.63(+2.00%)
Nov 21, 2016	31.05	31.64	30.97	31.35	3,405,223	+0.35(+1.14%)
Nov 18, 2016	31.29	31.37	30.91	31.00	3,941,705	-0.03(-0.09%)
Nov 17, 2016	30.34	31.06	30.34	31.02	2,720,439	+0.74(+2.43%)
Nov 16, 2016	30.16	30.46	30.00	30.29	4,382,975	+0.14(+0.45%)
Nov 15, 2016	31.47	31.61	29.77	30.15	7,647,891	-3.02(-9.10%)
Nov 14, 2016	33.06	33.24	32.79	33.17	3,184,793	+0.24(+0.72%)
Nov 11, 2016	33.06	33.11	32.55	32.93	3,956,280	-0.13(-0.39%)
Nov 10, 2016	34.05	34.12	33.02	33.06	5,280,360	-0.77(-2.28%)
Nov 09, 2016	33.59	33.83	33.32	33.83	1,790,534	-0.08(-0.24%)
Nov 08, 2016	33.50	33.95	33.45	33.92	1,546,505	+0.42(+1.25%)
Nov 07, 2016	33.22	33.55	33.11	33.50	1,997,967	+0.63(+1.91%)
Nov 04, 2016	33.38	33.56	32.75	32.87	1,646,890	-0.41(-1.23%)
Nov 03, 2016	33.38	33.55	33.18	33.28	998,676	+0.02(+0.05%)
Nov 02, 2016	33.41	33.59	33.20	33.26	1,064,387	-0.16(-0.49%)
Nov 01, 2016	33.95	34.10	33.33	33.42	1,565,266	-0.44(-1.29%)
Oct 31, 2016	33.63	33.91	33.46	33.86	1,758,032	+0.36(+1.09%)
Oct 28, 2016	33.79	33.97	33.23	33.50	1,638,535	-0.29(-0.86%)
Oct 27, 2016	34.03	34.03	33.66	33.79	1,170,545	-0.21(-0.62%)
Oct 26, 2016	33.54	34.01	33.32	34.00	1,974,315	+0.42(+1.25%)
Oct 25, 2016	33.92	33.92	33.47	33.58	824,153	-0.41(-1.20%)
Oct 24, 2016	33.84	34.02	33.73	33.99	1,256,895	+0.36(+1.08%)
Oct 21, 2016	33.40	33.72	33.37	33.62	740,749	+0.04(+0.11%)
Oct 20, 2016	33.72	33.73	33.54	33.59	904,375	-0.14(-0.40%)
Oct 19, 2016	33.69	33.94	33.60	33.72	1,453,837	+0.15(+0.43%)
Oct 18, 2016	33.97	34.03	33.56	33.58	1,084,253	-0.03(-0.08%)
Oct 17, 2016	33.61	33.72	33.42	33.61	1,283,265	-0.09(-0.27%)
Oct 14, 2016	33.77	34.06	33.68	33.70	1,197,257	-0.05(-0.16%)
Oct 13, 2016	33.49	33.87	33.41	33.75	1,164,371	+0.01(+0.03%)
Oct 12, 2016	33.31	33.82	33.28	33.74	1,192,195	+0.51(+1.53%)
Oct 11, 2016	33.59	33.77	33.12	33.23	1,176,579	-0.32(-0.95%)
Oct 10, 2016	33.62	33.78	33.52	33.55	699,979	+0.07(+0.22%)
Oct 07, 2016	33.82	33.82	33.41	33.48	955,605	-0.26(-0.78%)
Oct 06, 2016	33.54	33.86	33.43	33.74	1,174,859	+0.10(+0.30%)
Oct 05, 2016	34.23	34.23	33.55	33.64	2,212,091	-0.52(-1.52%)
Oct 04, 2016	34.53	34.73	34.09	34.16	1,657,991	-0.36(-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.