Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.85	34.85	34.85	0	+0.10(+0.30%)
Dec 29, 2016	34.74	34.79	34.69	34.75	1,016,895	+0.09(+0.26%)
Dec 28, 2016	34.80	34.80	34.62	34.66	590,310	-0.16(-0.47%)
Dec 27, 2016	34.88	34.90	34.82	34.82	1,717,153	-0.07(-0.21%)
Dec 23, 2016		34.90	34.90	34.90	0	+0.05(+0.15%)
Dec 22, 2016	34.93	34.94	34.82	34.85	1,868,557	-0.07(-0.19%)
Dec 21, 2016	34.93	34.95	34.88	34.91	898,721	-0.01(-0.04%)
Dec 20, 2016	34.78	34.95	34.78	34.93	1,552,166	+0.15(+0.42%)
Dec 19, 2016	34.88	34.92	34.77	34.78	823,861	-0.12(-0.33%)
Dec 16, 2016	34.86	35.02	34.85	34.90	1,946,183	-0.06(-0.17%)
Dec 15, 2016	34.80	34.96	34.79	34.96	2,046,400	+0.01(+0.04%)
Dec 14, 2016	35.37	35.47	34.90	34.94	1,170,886	-0.52(-1.46%)
Dec 13, 2016	35.37	35.53	35.37	35.46	9,574,552	+0.30(+0.85%)
Dec 12, 2016	35.17	35.28	35.09	35.16	542,142	-0.15(-0.41%)
Dec 09, 2016	35.21	35.33	35.15	35.31	787,756	+0.04(+0.10%)
Dec 08, 2016	35.23	35.34	35.14	35.27	1,070,904	+0.05(+0.15%)
Dec 07, 2016	34.78	35.28	34.78	35.22	600,863	+0.64(+1.84%)
Dec 06, 2016	34.27	34.60	34.26	34.58	816,701	+0.42(+1.24%)
Dec 05, 2016	33.87	34.20	33.87	34.16	871,199	+0.42(+1.23%)
Dec 02, 2016	33.60	33.82	33.60	33.74	1,445,939	+0.12(+0.35%)
Dec 01, 2016	33.64	33.77	33.58	33.63	598,897	+0.07(+0.22%)
Nov 30, 2016	33.70	33.74	33.55	33.55	3,893,734	-0.02(-0.07%)
Nov 29, 2016	33.39	33.68	33.36	33.58	3,009,921	+0.14(+0.41%)
Nov 28, 2016	33.52	33.53	33.38	33.44	472,089	-0.18(-0.54%)
Nov 25, 2016	33.65	33.65	33.55	33.62	248,190	+0.07(+0.20%)
Nov 23, 2016		33.55	33.55	33.55	0	-0.14(-0.41%)
Nov 22, 2016	33.61	33.70	33.53	33.69	437,347	+0.16(+0.48%)
Nov 21, 2016	33.33	33.53	33.33	33.53	606,949	+0.34(+1.01%)
Nov 18, 2016	33.25	33.33	33.12	33.20	329,476	-0.39(-1.15%)
Nov 17, 2016	33.49	33.65	33.42	33.58	391,985	+0.17(+0.50%)
Nov 16, 2016	33.45	33.55	33.36	33.42	328,560	-0.39(-1.14%)
Nov 15, 2016	33.49	33.80	33.47	33.80	5,415,278	+0.19(+0.56%)
Nov 14, 2016	33.47	33.65	33.44	33.61	414,935	-0.09(-0.28%)
Nov 11, 2016	33.67	33.78	33.48	33.71	1,502,508	-0.07(-0.22%)
Nov 10, 2016	33.90	34.01	33.55	33.78	1,970,641	+0.09(+0.28%)
Nov 09, 2016	33.30	33.83	33.30	33.69	459,135	+0.06(+0.17%)
Nov 08, 2016	33.37	33.72	33.36	33.63	138,744	+0.12(+0.35%)
Nov 07, 2016	33.43	33.51	33.35	33.51	219,858	+0.54(+1.64%)
Nov 04, 2016	33.04	33.17	32.96	32.97	308,859	-0.37(-1.12%)
Nov 03, 2016	33.44	33.52	33.26	33.34	514,816	+0.04(+0.11%)
Nov 02, 2016	33.51	33.58	33.25	33.31	257,650	-0.26(-0.78%)
Nov 01, 2016	33.82	33.85	33.48	33.57	731,346	-0.18(-0.54%)
Oct 31, 2016	33.69	33.79	33.59	33.75	318,308	+0.06(+0.17%)
Oct 28, 2016	33.63	33.79	33.60	33.69	209,461	+0.03(+0.09%)
Oct 27, 2016	33.76	33.78	33.62	33.66	260,208	-0.02(-0.07%)
Oct 26, 2016	33.61	33.78	33.60	33.69	254,416	-0.09(-0.26%)
Oct 25, 2016	33.71	33.83	33.67	33.77	206,754	+0.00(+0.00%)
Oct 24, 2016	33.83	33.89	33.68	33.77	239,534	+0.04(+0.13%)
Oct 21, 2016	33.47	33.73	33.47	33.73	150,206	+0.03(+0.09%)
Oct 20, 2016	33.57	33.79	33.57	33.70	226,257	+0.09(+0.28%)
Oct 19, 2016	33.50	33.66	33.50	33.61	234,926	+0.11(+0.33%)
Oct 18, 2016	33.48	33.56	33.38	33.50	375,631	+0.42(+1.28%)
Oct 17, 2016	33.09	33.20	33.04	33.07	252,189	-0.09(-0.26%)
Oct 14, 2016	33.30	33.42	33.14	33.16	264,938	+0.10(+0.31%)
Oct 13, 2016	32.79	33.15	32.72	33.06	247,466	-0.20(-0.61%)
Oct 12, 2016	33.23	33.35	33.17	33.26	477,653	-0.04(-0.11%)
Oct 11, 2016	33.68	33.68	33.19	33.30	256,080	-0.52(-1.53%)
Oct 10, 2016	33.71	33.90	33.71	33.82	238,934	+0.17(+0.50%)
Oct 07, 2016	33.70	33.71	33.40	33.65	277,489	-0.16(-0.48%)
Oct 06, 2016	33.82	33.83	33.69	33.81	741,543	-0.14(-0.41%)
Oct 05, 2016	33.85	33.98	33.80	33.95	283,111	+0.32(+0.96%)
Oct 04, 2016	33.82	33.90	33.53	33.63	834,874	+0.00(+0.00%)

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.