Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.42	35.42	35.42	0	+0.02(+0.05%)
Dec 29, 2016	35.35	35.45	35.34	35.41	3,951,746	+0.20(+0.57%)
Dec 28, 2016	35.31	35.32	35.16	35.21	5,069,566	-0.06(-0.18%)
Dec 27, 2016	35.28	35.33	35.26	35.27	2,915,232	+0.02(+0.05%)
Dec 23, 2016		35.25	35.25	35.25	0	+0.08(+0.23%)
Dec 22, 2016	35.27	35.27	35.16	35.17	2,989,476	-0.14(-0.39%)
Dec 21, 2016	35.34	35.38	35.31	35.31	2,957,340	-0.04(-0.11%)
Dec 20, 2016	35.30	35.38	35.27	35.35	3,920,482	+0.11(+0.31%)
Dec 19, 2016	35.30	35.38	35.24	35.24	2,617,883	-0.06(-0.16%)
Dec 16, 2016	35.34	35.41	35.25	35.30	2,490,494	-0.06(-0.16%)
Dec 15, 2016	35.27	35.39	35.22	35.35	2,176,794	-0.05(-0.13%)
Dec 14, 2016	35.89	35.97	35.35	35.40	2,649,384	-0.60(-1.68%)
Dec 13, 2016	35.91	36.09	35.91	36.01	2,540,611	+0.37(+1.03%)
Dec 12, 2016	35.67	35.78	35.60	35.64	3,229,143	-0.17(-0.49%)
Dec 09, 2016	35.68	35.82	35.68	35.81	3,201,727	+0.09(+0.24%)
Dec 08, 2016	35.70	35.77	35.58	35.73	4,175,407	+0.03(+0.09%)
Dec 07, 2016	35.31	35.74	35.29	35.70	3,054,958	+0.51(+1.45%)
Dec 06, 2016	35.00	35.22	34.98	35.19	3,828,778	+0.21(+0.59%)
Dec 05, 2016	34.85	35.03	34.81	34.98	3,201,072	+0.26(+0.76%)
Dec 02, 2016	34.57	34.77	34.54	34.72	2,228,523	+0.10(+0.28%)
Dec 01, 2016	34.74	34.75	34.57	34.62	2,942,782	-0.13(-0.37%)
Nov 30, 2016	34.88	34.88	34.73	34.75	2,925,459	-0.01(-0.02%)
Nov 29, 2016	34.62	34.82	34.54	34.76	3,731,997	+0.16(+0.46%)
Nov 28, 2016	34.69	34.72	34.58	34.60	3,217,973	-0.13(-0.37%)
Nov 25, 2016	34.75	34.75	34.65	34.73	2,019,858	+0.12(+0.34%)
Nov 23, 2016		34.61	34.61	34.61	0	-0.14(-0.41%)
Nov 22, 2016	34.76	34.76	34.60	34.75	2,479,783	+0.14(+0.41%)
Nov 21, 2016	34.44	34.62	34.44	34.61	2,261,872	+0.33(+0.95%)
Nov 18, 2016	34.38	34.40	34.23	34.28	1,943,248	-0.29(-0.83%)
Nov 17, 2016	34.52	34.67	34.50	34.57	3,347,325	+0.17(+0.49%)
Nov 16, 2016	34.39	34.48	34.34	34.40	2,346,786	-0.33(-0.94%)
Nov 15, 2016	34.42	34.73	34.42	34.73	3,174,437	+0.29(+0.83%)
Nov 14, 2016	34.42	34.47	34.29	34.44	4,405,305	-0.25(-0.71%)
Nov 11, 2016	34.77	34.78	34.46	34.69	1,873,696	-0.32(-0.91%)
Nov 10, 2016	35.23	35.29	34.80	35.00	3,151,330	-0.25(-0.72%)
Nov 09, 2016	35.00	35.44	34.99	35.26	4,480,919	-0.20(-0.56%)
Nov 08, 2016	35.23	35.55	35.16	35.46	1,282,503	+0.10(+0.29%)
Nov 07, 2016	35.19	35.36	35.17	35.35	1,387,386	+0.64(+1.86%)
Nov 04, 2016	34.81	34.90	34.69	34.71	2,675,448	-0.32(-0.91%)
Nov 03, 2016	35.16	35.22	34.97	35.03	2,136,978	-0.06(-0.16%)
Nov 02, 2016	35.30	35.34	35.01	35.08	2,575,040	-0.28(-0.79%)
Nov 01, 2016	35.66	35.66	35.20	35.36	2,729,845	-0.14(-0.40%)
Oct 31, 2016	35.47	35.56	35.40	35.50	3,174,178	+0.05(+0.13%)
Oct 28, 2016	35.48	35.58	35.36	35.46	4,223,134	-0.06(-0.18%)
Oct 27, 2016	35.69	35.69	35.50	35.52	1,936,069	-0.03(-0.09%)
Oct 26, 2016	35.59	35.69	35.50	35.55	1,447,120	-0.22(-0.62%)
Oct 25, 2016	35.76	35.82	35.66	35.77	1,509,876	-0.02(-0.07%)
Oct 24, 2016	35.90	35.93	35.73	35.80	1,702,247	+0.02(+0.07%)
Oct 21, 2016	35.61	35.78	35.56	35.77	1,398,117	-0.07(-0.20%)
Oct 20, 2016	35.77	35.93	35.72	35.85	1,402,586	+0.01(+0.02%)
Oct 19, 2016	35.76	35.90	35.74	35.84	1,018,679	+0.13(+0.36%)
Oct 18, 2016	35.75	35.77	35.62	35.71	2,765,220	+0.43(+1.22%)
Oct 17, 2016	35.32	35.39	35.25	35.28	1,753,582	-0.06(-0.18%)
Oct 14, 2016	35.52	35.62	35.35	35.35	1,886,693	+0.07(+0.20%)
Oct 13, 2016	35.07	35.36	34.92	35.27	2,232,825	-0.19(-0.54%)
Oct 12, 2016	35.44	35.54	35.35	35.46	1,979,935	-0.02(-0.07%)
Oct 11, 2016	35.81	35.81	35.38	35.49	1,776,553	-0.56(-1.54%)
Oct 10, 2016	35.97	36.15	35.97	36.05	878,440	+0.16(+0.44%)
Oct 07, 2016	36.00	36.00	35.63	35.89	2,994,230	-0.21(-0.57%)
Oct 06, 2016	36.06	36.11	35.95	36.09	1,486,444	-0.15(-0.42%)
Oct 05, 2016	36.20	36.28	36.11	36.24	1,776,326	+0.26(+0.73%)
Oct 04, 2016	36.22	36.29	35.87	35.98	2,638,766	-0.14(-0.40%)

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.