Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.83	34.83	34.83	0	+0.10(+0.30%)
Dec 29, 2016	34.72	34.77	34.67	34.73	1,017,429	+0.09(+0.26%)
Dec 28, 2016	34.78	34.78	34.60	34.64	590,619	-0.16(-0.47%)
Dec 27, 2016	34.86	34.89	34.80	34.81	1,718,054	-0.07(-0.21%)
Dec 23, 2016		34.88	34.88	34.88	0	+0.05(+0.15%)
Dec 22, 2016	34.92	34.92	34.80	34.83	1,869,537	-0.07(-0.19%)
Dec 21, 2016	34.91	34.93	34.86	34.89	899,192	-0.01(-0.04%)
Dec 20, 2016	34.76	34.93	34.76	34.91	1,552,979	+0.15(+0.42%)
Dec 19, 2016	34.86	34.90	34.76	34.76	824,293	-0.12(-0.33%)
Dec 16, 2016	34.84	35.00	34.84	34.88	1,947,204	-0.06(-0.17%)
Dec 15, 2016	34.78	34.95	34.77	34.94	2,047,473	+0.01(+0.04%)
Dec 14, 2016	35.35	35.46	34.88	34.92	1,171,500	-0.52(-1.46%)
Dec 13, 2016	35.35	35.51	35.35	35.44	9,579,572	+0.30(+0.85%)
Dec 12, 2016	35.15	35.27	35.07	35.14	542,426	-0.15(-0.41%)
Dec 09, 2016	35.19	35.31	35.13	35.29	788,169	+0.04(+0.10%)
Dec 08, 2016	35.22	35.32	35.12	35.25	1,071,465	+0.05(+0.15%)
Dec 07, 2016	34.76	35.26	34.76	35.20	601,178	+0.63(+1.84%)
Dec 06, 2016	34.25	34.58	34.24	34.57	817,130	+0.42(+1.24%)
Dec 05, 2016	33.85	34.18	33.85	34.14	871,656	+0.42(+1.23%)
Dec 02, 2016	33.58	33.81	33.58	33.73	1,446,697	+0.12(+0.35%)
Dec 01, 2016	33.62	33.76	33.56	33.61	599,211	+0.07(+0.22%)
Nov 30, 2016	33.68	33.72	33.54	33.54	3,895,775	-0.02(-0.07%)
Nov 29, 2016	33.37	33.66	33.34	33.56	3,011,500	+0.14(+0.42%)
Nov 28, 2016	33.51	33.51	33.36	33.42	472,336	-0.18(-0.54%)
Nov 25, 2016	33.63	33.63	33.53	33.60	248,320	+0.07(+0.20%)
Nov 23, 2016		33.54	33.54	33.54	0	-0.14(-0.41%)
Nov 22, 2016	33.59	33.68	33.51	33.68	437,577	+0.16(+0.48%)
Nov 21, 2016	33.32	33.51	33.32	33.51	607,267	+0.34(+1.01%)
Nov 18, 2016	33.23	33.32	33.10	33.18	329,649	-0.39(-1.15%)
Nov 17, 2016	33.47	33.63	33.41	33.57	392,191	+0.17(+0.50%)
Nov 16, 2016	33.43	33.53	33.34	33.40	328,732	-0.39(-1.14%)
Nov 15, 2016	33.47	33.78	33.46	33.78	5,418,117	+0.19(+0.56%)
Nov 14, 2016	33.46	33.63	33.42	33.59	415,153	-0.09(-0.28%)
Nov 11, 2016	33.65	33.76	33.46	33.69	1,503,296	-0.07(-0.22%)
Nov 10, 2016	33.88	33.99	33.54	33.76	1,971,675	+0.09(+0.28%)
Nov 09, 2016	33.28	33.81	33.28	33.67	459,376	+0.06(+0.17%)
Nov 08, 2016	33.35	33.70	33.34	33.61	138,816	+0.12(+0.35%)
Nov 07, 2016	33.41	33.49	33.33	33.49	219,973	+0.54(+1.64%)
Nov 04, 2016	33.03	33.15	32.94	32.95	309,021	-0.37(-1.12%)
Nov 03, 2016	33.43	33.50	33.24	33.32	515,086	+0.04(+0.11%)
Nov 02, 2016	33.49	33.56	33.24	33.29	257,785	-0.26(-0.78%)
Nov 01, 2016	33.81	33.84	33.46	33.55	731,729	-0.18(-0.54%)
Oct 31, 2016	33.67	33.77	33.57	33.73	318,475	+0.06(+0.17%)
Oct 28, 2016	33.61	33.77	33.58	33.68	209,571	+0.03(+0.09%)
Oct 27, 2016	33.74	33.76	33.60	33.65	260,345	-0.02(-0.07%)
Oct 26, 2016	33.59	33.76	33.58	33.67	254,549	-0.09(-0.26%)
Oct 25, 2016	33.69	33.81	33.66	33.76	206,862	+0.00(+0.00%)
Oct 24, 2016	33.81	33.87	33.66	33.76	239,660	+0.04(+0.13%)
Oct 21, 2016	33.45	33.71	33.45	33.71	150,285	+0.03(+0.09%)
Oct 20, 2016	33.55	33.77	33.55	33.68	226,376	+0.09(+0.28%)
Oct 19, 2016	33.48	33.65	33.48	33.59	235,049	+0.11(+0.33%)
Oct 18, 2016	33.46	33.54	33.36	33.48	375,828	+0.42(+1.28%)
Oct 17, 2016	33.07	33.18	33.02	33.05	252,321	-0.09(-0.26%)
Oct 14, 2016	33.28	33.41	33.12	33.14	265,077	+0.10(+0.31%)
Oct 13, 2016	32.78	33.13	32.70	33.04	247,596	-0.20(-0.61%)
Oct 12, 2016	33.21	33.33	33.15	33.24	477,903	-0.04(-0.11%)
Oct 11, 2016	33.66	33.66	33.17	33.28	256,214	-0.52(-1.53%)
Oct 10, 2016	33.69	33.89	33.69	33.80	239,060	+0.17(+0.50%)
Oct 07, 2016	33.68	33.69	33.38	33.63	277,635	-0.16(-0.48%)
Oct 06, 2016	33.81	33.81	33.68	33.79	741,931	-0.14(-0.41%)
Oct 05, 2016	33.83	33.96	33.78	33.93	283,259	+0.32(+0.96%)
Oct 04, 2016	33.81	33.89	33.51	33.61	835,311	+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.