Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2016		31.98	31.98	31.98	0	-0.01(-0.03%)
Dec 05, 2016	31.90	32.07	31.83	31.99	11,556	+0.02(+0.06%)
Dec 02, 2016	31.90	32.07	31.90	31.97	24,830	+0.15(+0.47%)
Dec 01, 2016	31.83	31.89	31.70	31.82	31,769	-0.24(-0.75%)
Nov 30, 2016	31.99	32.11	31.94	32.06	12,342	-0.27(-0.84%)
Nov 29, 2016	32.23	32.34	32.22	32.33	20,322	+0.08(+0.25%)
Nov 28, 2016	32.22	32.29	32.20	32.25	19,645	+0.17(+0.53%)
Nov 25, 2016	32.17	32.19	32.06	32.08	2,530	-0.03(-0.09%)
Nov 23, 2016		32.11	32.11	32.11	0	-0.12(-0.37%)
Nov 22, 2016	32.28	32.30	32.19	32.23	24,298	+0.03(+0.09%)
Nov 21, 2016	32.22	32.26	32.17	32.20	24,612	+0.03(+0.09%)
Nov 18, 2016	32.31	32.32	32.12	32.17	25,778	-0.08(-0.26%)
Nov 17, 2016	32.40	32.40	32.25	32.25	209,749	-0.28(-0.85%)
Nov 16, 2016	32.43	32.53	32.42	32.53	25,381	+0.16(+0.49%)
Nov 15, 2016	32.40	32.50	32.37	32.37	179,913	+0.00(+0.00%)
Nov 14, 2016	32.38	32.60	32.29	32.37	68,036	-0.19(-0.58%)
Nov 11, 2016	32.70	32.74	32.53	32.56	33,626	-0.06(-0.18%)
Nov 10, 2016	32.81	32.89	32.60	32.62	14,049	-0.28(-0.85%)
Nov 09, 2016	33.33	33.34	32.53	32.90	60,123	-0.78(-2.32%)
Nov 08, 2016	33.82	33.88	33.65	33.68	39,362	-0.12(-0.36%)
Nov 07, 2016	33.83	33.84	33.79	33.80	4,818	-0.15(-0.44%)
Nov 04, 2016	33.89	33.96	33.89	33.95	7,291	+0.13(+0.38%)
Nov 03, 2016	33.83	33.85	33.78	33.82	20,871	-0.09(-0.27%)
Nov 02, 2016	33.89	34.02	33.84	33.91	27,445	+0.05(+0.15%)
Nov 01, 2016	33.70	33.86	33.70	33.86	77,708	+0.03(+0.10%)
Oct 31, 2016	33.81	33.83	33.79	33.83	5,986	+0.10(+0.29%)
Oct 28, 2016	33.69	33.75	33.69	33.73	15,462	-0.03(-0.10%)
Oct 27, 2016	33.76	33.76	33.69	33.76	14,365	-0.20(-0.58%)
Oct 26, 2016	33.97	34.02	33.94	33.96	15,646	-0.14(-0.41%)
Oct 25, 2016	34.00	34.14	34.00	34.10	5,722	+0.02(+0.06%)
Oct 24, 2016	34.09	34.15	33.99	34.08	3,395	-0.06(-0.18%)
Oct 21, 2016	34.19	34.19	34.09	34.14	11,884	-0.02(-0.04%)
Oct 20, 2016	34.11	34.17	34.11	34.16	11,029	+0.09(+0.25%)
Oct 19, 2016	34.05	34.13	34.04	34.07	6,359	-0.02(-0.06%)
Oct 18, 2016	33.91	34.09	33.91	34.09	3,607	+0.05(+0.15%)
Oct 17, 2016	33.98	34.04	33.96	34.04	12,603	+0.13(+0.38%)
Oct 14, 2016	34.00	34.05	33.89	33.91	6,946	-0.25(-0.73%)
Oct 13, 2016	34.15	34.22	34.15	34.16	6,141	+0.07(+0.21%)
Oct 12, 2016	34.02	34.09	33.99	34.09	14,977	+0.02(+0.06%)
Oct 11, 2016	34.04	34.11	34.00	34.07	25,036	-0.08(-0.23%)
Oct 10, 2016	34.02	34.17	34.00	34.15	10,524	-0.10(-0.29%)
Oct 07, 2016	34.24	34.28	34.13	34.25	6,337	+0.03(+0.09%)
Oct 06, 2016	34.21	34.31	34.19	34.22	16,525	-0.08(-0.23%)
Oct 05, 2016	34.36	34.38	34.25	34.30	9,436	-0.09(-0.26%)
Oct 04, 2016	34.59	34.61	34.39	34.39	20,448	-0.26(-0.75%)
Oct 03, 2016	34.76	34.77	34.63	34.65	47,815	-0.09(-0.26%)
Sep 30, 2016	34.85	34.87	34.69	34.74	11,474	-0.16(-0.46%)
Sep 29, 2016	34.70	34.90	34.70	34.90	1,875	+0.06(+0.16%)
Sep 28, 2016	34.86	34.95	34.83	34.85	34,201	-0.02(-0.06%)
Sep 27, 2016	34.87	34.90	34.83	34.87	38,084	+0.15(+0.42%)
Sep 26, 2016	34.67	34.79	34.67	34.72	20,094	+0.08(+0.23%)
Sep 23, 2016	34.62	34.68	34.62	34.64	16,007	+0.03(+0.09%)
Sep 22, 2016	34.55	34.69	34.55	34.61	13,749	+0.15(+0.44%)
Sep 21, 2016	34.27	34.48	34.26	34.46	18,310	+0.15(+0.43%)
Sep 20, 2016	34.36	34.44	34.31	34.31	24,731	+0.00(+0.01%)
Sep 19, 2016	34.33	34.36	34.29	34.31	14,270	-0.07(-0.20%)
Sep 16, 2016	34.33	34.38	34.28	34.38	4,696	+0.13(+0.38%)
Sep 15, 2016	34.15	34.28	34.15	34.25	66,695	-0.12(-0.35%)
Sep 14, 2016	34.34	34.45	34.34	34.37	52,390	+0.05(+0.15%)
Sep 13, 2016	34.57	34.57	34.17	34.32	71,094	-0.20(-0.58%)
Sep 12, 2016	34.48	34.58	34.45	34.52	20,102	+0.01(+0.03%)
Sep 09, 2016	34.56	34.57	34.47	34.51	8,344	-0.28(-0.79%)
Sep 08, 2016	34.97	34.97	34.73	34.79	13,469	-0.30(-0.87%)
Sep 07, 2016	35.19	35.19	35.06	35.09	20,675	-0.01(-0.03%)
Sep 06, 2016	34.88	35.14	34.86	35.10	78,322	+0.23(+0.66%)
Sep 02, 2016	34.87	34.87	34.87	34.87	24,800	-0.13(-0.38%)
Sep 01, 2016	34.83	35.07	34.83	35.00	5,827	-0.04(-0.12%)
Aug 31, 2016	34.98	35.05	34.98	35.05	4,177	+0.05(+0.15%)
Aug 30, 2016	35.05	35.06	34.97	34.99	4,988	-0.09(-0.25%)
Aug 29, 2016	34.92	35.11	34.89	35.08	6,604	+0.28(+0.82%)
Aug 26, 2016	34.98	35.01	34.75	34.80	21,379	-0.17(-0.50%)
Aug 25, 2016	34.99	35.06	34.94	34.97	10,048	-0.08(-0.23%)
Aug 24, 2016	35.10	35.10	35.02	35.05	4,424	-0.02(-0.06%)
Aug 23, 2016	35.11	35.17	35.05	35.07	6,427	+0.02(+0.04%)
Aug 22, 2016	35.06	35.11	34.97	35.05	15,765	+0.14(+0.39%)
Aug 19, 2016	34.88	34.95	34.84	34.92	13,250	-0.13(-0.37%)
Aug 18, 2016	34.97	35.06	34.94	35.05	59,835	+0.09(+0.25%)
Aug 17, 2016	34.88	35.00	34.88	34.96	6,257	+0.06(+0.18%)
Aug 16, 2016	34.94	34.95	34.87	34.90	2,984	-0.05(-0.14%)
Aug 15, 2016	34.77	35.08	34.77	34.95	14,020	-0.20(-0.57%)
Aug 12, 2016	35.21	35.32	35.12	35.15	17,984	+0.16(+0.47%)
Aug 11, 2016	35.22	35.22	34.94	34.98	7,378	-0.22(-0.61%)
Aug 10, 2016	35.16	35.34	35.10	35.20	8,454	+0.06(+0.17%)
Aug 09, 2016	35.01	35.15	35.01	35.14	93,588	+0.18(+0.51%)
Aug 08, 2016	34.87	35.00	34.82	34.96	4,583	+0.03(+0.09%)
Aug 05, 2016	35.11	35.11	34.90	34.93	21,037	-0.22(-0.63%)
Aug 04, 2016	35.16	35.24	35.15	35.15	5,356	+0.09(+0.25%)
Aug 03, 2016	35.06	35.09	34.97	35.06	10,125	+0.06(+0.17%)
Aug 02, 2016	34.91	35.09	34.88	35.00	14,198	-0.21(-0.59%)
Aug 01, 2016	35.21	35.28	35.18	35.21	361,404	-0.19(-0.55%)
Jul 29, 2016	35.23	35.40	35.23	35.40	10,887	+0.18(+0.53%)
Jul 28, 2016	35.09	35.30	35.09	35.22	11,510	+0.02(+0.04%)
Jul 27, 2016	35.05	35.23	35.05	35.20	17,594	+0.24(+0.69%)
Jul 26, 2016	35.07	35.07	34.88	34.96	18,459	-0.02(-0.05%)
Jul 25, 2016	34.99	35.04	34.94	34.98	24,130	+0.01(+0.03%)
Jul 22, 2016	34.84	35.05	34.84	34.97	72,800	+0.01(+0.03%)
Jul 21, 2016	34.68	34.96	34.68	34.96	8,041	+0.09(+0.27%)
Jul 20, 2016	34.90	34.92	34.81	34.87	37,124	-0.17(-0.50%)
Jul 19, 2016	35.00	35.09	34.93	35.04	20,100	+0.14(+0.40%)
Jul 18, 2016	35.03	35.04	34.83	34.90	64,951	-0.05(-0.13%)
Jul 15, 2016	35.04	35.04	34.92	34.95	16,745	-0.25(-0.72%)
Jul 14, 2016	35.14	35.21	35.05	35.20	57,681	-0.24(-0.68%)
Jul 13, 2016	35.42	35.48	35.40	35.44	33,491	+0.19(+0.54%)
Jul 12, 2016	35.33	35.38	35.16	35.25	86,729	-0.30(-0.84%)
Jul 11, 2016	35.73	35.73	35.55	35.55	58,309	-0.19(-0.53%)
Jul 08, 2016	35.68	35.81	35.68	35.74	14,174	+0.07(+0.20%)
Jul 07, 2016	35.50	35.73	35.50	35.67	133,622	-0.03(-0.08%)
Jul 06, 2016	35.74	35.74	35.60	35.70	11,631	+0.05(+0.14%)
Jul 05, 2016	35.62	35.76	35.59	35.65	367,468	+0.24(+0.68%)
Jul 01, 2016	35.45	35.41	35.41	35.41	17,500	+0.25(+0.71%)
Jun 30, 2016	35.18	35.30	35.10	35.16	8,518	+0.10(+0.29%)
Jun 29, 2016	35.26	35.27	35.06	35.06	12,086	-0.21(-0.60%)
Jun 28, 2016	35.26	35.28	35.15	35.27	7,573	+0.03(+0.09%)
Jun 27, 2016	35.11	35.31	35.11	35.24	49,351	+0.52(+1.48%)
Jun 24, 2016	34.90	34.90	34.64	34.73	23,905	+0.59(+1.71%)
Jun 23, 2016	34.16	34.30	34.14	34.14	19,536	-0.24(-0.70%)
Jun 22, 2016	34.30	34.44	34.23	34.38	24,759	+0.07(+0.20%)
Jun 21, 2016	34.41	34.49	34.30	34.31	99,955	-0.14(-0.39%)
Jun 20, 2016	34.46	34.50	34.36	34.45	69,696	-0.20(-0.57%)
Jun 17, 2016	34.75	34.75	34.57	34.64	4,848	-0.10(-0.28%)
Jun 16, 2016	34.80	34.95	34.74	34.74	28,302	+0.02(+0.06%)
Jun 15, 2016	34.59	34.74	34.59	34.72	8,074	+0.12(+0.34%)
Jun 14, 2016	34.69	34.71	34.59	34.60	6,861	-0.02(-0.06%)
Jun 13, 2016	34.65	34.68	34.49	34.62	16,353	+0.05(+0.14%)
Jun 10, 2016	34.53	34.62	34.49	34.57	5,199	+0.13(+0.39%)
Jun 09, 2016	34.51	34.52	34.40	34.44	15,414	+0.11(+0.31%)
Jun 08, 2016	34.31	34.36	34.22	34.33	37,972	+0.10(+0.29%)
Jun 07, 2016	34.27	34.31	34.23	34.23	15,428	+0.05(+0.15%)
Jun 06, 2016	34.28	34.28	34.13	34.18	557,042	-0.12(-0.35%)
Jun 03, 2016	34.01	34.37	34.01	34.30	369,540	+0.37(+1.09%)
Jun 02, 2016	33.86	34.00	33.86	33.93	36,227	+0.10(+0.30%)

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.