Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.95	32.95	32.95	0	-0.77(-2.28%)
Dec 29, 2016	33.69	33.89	33.34	33.71	312,054	-0.05(-0.15%)
Dec 28, 2016	33.68	33.88	33.60	33.76	545,069	+0.13(+0.40%)
Dec 27, 2016	33.66	33.80	33.49	33.63	221,922	+0.10(+0.30%)
Dec 23, 2016		33.53	33.53	33.53	0	-0.03(-0.10%)
Dec 22, 2016	32.94	33.76	32.59	33.56	554,636	+0.51(+1.54%)
Dec 21, 2016	32.42	33.37	32.39	33.05	691,955	+0.70(+2.15%)
Dec 20, 2016	32.04	32.56	31.84	32.36	771,015	+0.64(+2.02%)
Dec 19, 2016	31.40	31.89	31.26	31.72	603,633	+0.40(+1.29%)
Dec 16, 2016	31.02	31.61	30.67	31.31	1,445,249	+0.49(+1.58%)
Dec 15, 2016	29.59	30.85	29.45	30.83	1,168,120	+0.87(+2.90%)
Dec 14, 2016	30.49	30.74	29.58	29.96	1,256,704	-0.64(-2.09%)
Dec 13, 2016	30.46	30.66	29.87	30.60	644,153	+0.40(+1.34%)
Dec 12, 2016	30.74	30.79	30.04	30.19	567,793	+0.04(+0.15%)
Dec 09, 2016	30.26	30.51	29.99	30.15	479,168	+0.03(+0.11%)
Dec 08, 2016	30.12	30.25	29.77	30.11	437,111	+0.02(+0.07%)
Dec 07, 2016	30.37	30.52	29.69	30.09	408,826	-0.26(-0.85%)
Dec 06, 2016	30.75	30.84	30.24	30.35	303,992	-0.49(-1.58%)
Dec 05, 2016	31.22	31.31	30.45	30.84	374,349	-0.24(-0.78%)
Dec 02, 2016	31.17	31.73	30.93	31.08	515,128	-0.14(-0.45%)
Dec 01, 2016	32.37	32.46	30.97	31.22	501,846	-0.78(-2.44%)
Nov 30, 2016	31.62	32.21	31.34	32.00	766,089	+1.33(+4.35%)
Nov 29, 2016	30.21	31.02	29.79	30.66	1,069,024	-0.17(-0.55%)
Nov 28, 2016	32.07	32.07	30.79	30.83	372,888	-0.92(-2.90%)
Nov 25, 2016	31.97	31.99	31.57	31.75	135,647	-0.21(-0.67%)
Nov 23, 2016		31.96	31.96	31.96	0	+0.38(+1.19%)
Nov 22, 2016	32.30	32.41	31.52	31.59	384,021	-0.63(-1.97%)
Nov 21, 2016	32.43	32.81	32.04	32.22	463,892	+0.38(+1.18%)
Nov 18, 2016	31.96	32.18	31.26	31.85	408,833	+0.15(+0.46%)
Nov 17, 2016	31.99	32.51	31.53	31.70	427,410	-0.01(-0.02%)
Nov 16, 2016	32.40	32.71	31.63	31.71	367,115	-0.86(-2.65%)
Nov 15, 2016	32.32	32.75	32.06	32.57	410,201	+0.78(+2.45%)
Nov 14, 2016	30.79	31.84	30.51	31.79	674,970	+1.03(+3.35%)
Nov 11, 2016	31.54	31.54	30.46	30.76	491,471	-0.85(-2.68%)
Nov 10, 2016	32.10	32.51	31.57	31.61	660,601	-0.31(-0.97%)
Nov 09, 2016	30.80	32.31	30.80	31.91	496,568	+0.91(+2.95%)
Nov 08, 2016	30.79	31.26	30.69	31.00	419,809	-0.01(-0.02%)
Nov 07, 2016	30.89	31.16	30.73	31.01	383,086	+0.63(+2.07%)
Nov 04, 2016	30.14	31.02	30.03	30.38	459,949	-0.25(-0.81%)
Nov 03, 2016	30.68	30.82	30.50	30.62	480,151	-0.04(-0.13%)
Nov 02, 2016	30.27	30.94	30.16	30.66	753,658	+0.06(+0.20%)
Nov 01, 2016	31.10	31.12	30.38	30.60	426,825	-0.32(-1.03%)
Oct 31, 2016	31.29	31.35	30.68	30.92	382,061	-0.60(-1.90%)
Oct 28, 2016	31.67	32.26	31.32	31.52	202,137	-0.29(-0.90%)
Oct 27, 2016	31.94	32.30	31.72	31.81	338,024	-0.37(-1.14%)
Oct 26, 2016	32.45	32.64	31.96	32.17	412,890	-0.38(-1.18%)
Oct 25, 2016	32.82	32.82	32.19	32.56	269,897	-0.23(-0.71%)
Oct 24, 2016	33.21	33.40	32.52	32.79	371,590	-0.41(-1.24%)
Oct 21, 2016	32.67	33.31	32.52	33.20	781,565	+0.57(+1.76%)
Oct 20, 2016	32.75	32.94	32.55	32.63	438,081	-0.15(-0.46%)
Oct 19, 2016	32.35	32.91	32.25	32.78	586,694	+0.52(+1.62%)
Oct 18, 2016	31.91	32.34	31.74	32.26	511,031	+0.46(+1.43%)
Oct 17, 2016	31.38	31.92	31.24	31.80	466,600	+0.38(+1.20%)
Oct 14, 2016	31.16	31.52	30.90	31.42	429,223	+0.37(+1.18%)
Oct 13, 2016	30.32	31.07	30.07	31.06	288,128	+0.51(+1.68%)
Oct 12, 2016	30.16	30.78	29.78	30.54	418,435	+0.22(+0.72%)
Oct 11, 2016	30.70	30.70	30.15	30.33	650,138	-0.31(-1.02%)
Oct 10, 2016	30.94	31.18	30.49	30.64	285,139	+0.25(+0.82%)
Oct 07, 2016	30.83	30.83	30.16	30.39	430,429	-0.02(-0.05%)
Oct 06, 2016	31.16	31.21	30.15	30.40	489,938	-0.53(-1.71%)
Oct 05, 2016	31.18	31.19	30.65	30.93	656,026	+0.27(+0.87%)
Oct 04, 2016	30.88	31.18	30.42	30.67	808,965	-0.27(-0.86%)

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.