Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.52	35.52	35.52	0	-0.52(-1.45%)
Dec 29, 2016	36.00	36.18	35.99	36.04	635,270	+0.07(+0.18%)
Dec 28, 2016	36.27	36.37	35.94	35.98	682,591	-0.29(-0.80%)
Dec 27, 2016	36.10	36.30	36.06	36.27	394,307	+0.17(+0.46%)
Dec 23, 2016		36.10	36.10	36.10	0	+0.13(+0.36%)
Dec 22, 2016	36.21	36.37	35.88	35.97	974,730	-0.09(-0.26%)
Dec 21, 2016	36.30	36.46	36.06	36.06	853,132	-0.22(-0.60%)
Dec 20, 2016	36.27	36.46	36.03	36.28	910,763	-0.01(-0.02%)
Dec 19, 2016	36.11	36.40	35.95	36.29	768,560	+0.13(+0.36%)
Dec 16, 2016	36.15	36.45	36.00	36.16	1,898,775	+0.15(+0.40%)
Dec 15, 2016	36.29	36.40	35.89	36.01	929,329	-0.17(-0.46%)
Dec 14, 2016	36.55	36.91	36.11	36.18	1,523,375	-0.44(-1.21%)
Dec 13, 2016	36.46	36.65	36.40	36.62	1,372,861	+0.41(+1.14%)
Dec 12, 2016	35.91	36.21	35.91	36.21	1,173,144	+0.25(+0.70%)
Dec 09, 2016	35.99	36.01	35.78	35.96	945,142	-0.11(-0.30%)
Dec 08, 2016	35.73	36.07	35.64	36.06	811,905	+0.19(+0.54%)
Dec 07, 2016	35.21	35.87	35.08	35.87	1,106,722	+0.77(+2.20%)
Dec 06, 2016	34.97	35.15	34.77	35.10	629,660	+0.10(+0.29%)
Dec 05, 2016	34.80	35.02	34.80	35.00	702,898	+0.32(+0.94%)
Dec 02, 2016	34.45	34.85	34.45	34.67	609,552	+0.25(+0.73%)
Dec 01, 2016	34.73	35.00	34.27	34.42	968,130	-0.27(-0.77%)
Nov 30, 2016	35.04	35.07	34.69	34.69	1,564,195	-0.37(-1.05%)
Nov 29, 2016	35.09	35.25	34.92	35.05	760,069	+0.02(+0.06%)
Nov 28, 2016	35.64	35.69	35.00	35.03	1,070,009	-0.71(-2.00%)
Nov 25, 2016	35.50	35.75	35.44	35.75	389,812	+0.32(+0.92%)
Nov 23, 2016		35.42	35.42	35.42	0	-0.12(-0.35%)
Nov 22, 2016	35.52	35.64	35.37	35.54	848,779	+0.04(+0.10%)
Nov 21, 2016	35.34	35.51	35.02	35.51	777,276	+0.25(+0.70%)
Nov 18, 2016	35.23	35.47	35.15	35.26	665,447	+0.05(+0.14%)
Nov 17, 2016	35.31	35.68	35.20	35.21	1,130,451	+0.00(+0.00%)
Nov 16, 2016	35.33	35.44	35.04	35.21	751,442	-0.14(-0.41%)
Nov 15, 2016	35.67	35.95	35.18	35.36	1,438,355	-0.32(-0.91%)
Nov 14, 2016	34.79	35.69	34.79	35.68	1,896,229	+1.13(+3.26%)
Nov 11, 2016	34.29	34.71	34.29	34.56	1,331,088	+0.19(+0.55%)
Nov 10, 2016	33.91	34.47	33.58	34.37	1,368,199	+0.59(+1.75%)
Nov 09, 2016	33.08	33.94	32.80	33.78	1,709,478	+0.22(+0.67%)
Nov 08, 2016	32.95	33.69	32.69	33.55	1,389,011	+0.56(+1.68%)
Nov 07, 2016	32.95	33.18	32.78	33.00	1,123,048	+0.48(+1.49%)
Nov 04, 2016	32.46	32.88	32.43	32.51	1,328,844	+0.12(+0.36%)
Nov 03, 2016	32.67	32.82	32.31	32.40	1,426,466	-0.12(-0.38%)
Nov 02, 2016	32.88	32.98	32.41	32.52	1,308,859	-0.35(-1.08%)
Nov 01, 2016	33.19	33.47	32.62	32.87	1,676,455	-0.24(-0.72%)
Oct 31, 2016	33.13	33.22	32.77	33.11	3,831,299	+0.15(+0.46%)
Oct 28, 2016	32.17	33.42	32.17	32.96	2,775,038	+0.92(+2.88%)
Oct 27, 2016	32.57	32.62	31.77	32.04	2,670,306	-0.32(-1.00%)
Oct 26, 2016	32.31	32.73	32.31	32.36	1,565,290	-0.19(-0.58%)
Oct 25, 2016	32.37	32.58	31.80	32.55	2,256,048	+0.04(+0.13%)
Oct 24, 2016	32.63	32.90	32.47	32.51	1,110,335	+0.08(+0.24%)
Oct 21, 2016	32.39	32.54	32.25	32.43	1,956,367	-0.32(-0.99%)
Oct 20, 2016	32.86	32.98	32.30	32.75	1,432,681	-0.45(-1.35%)
Oct 19, 2016	33.18	33.28	32.82	33.20	806,217	+0.17(+0.50%)
Oct 18, 2016	33.24	33.28	32.98	33.03	822,403	+0.09(+0.26%)
Oct 17, 2016	33.02	33.21	32.92	32.95	783,750	-0.06(-0.17%)
Oct 14, 2016	33.15	33.31	32.97	33.00	904,266	+0.01(+0.02%)
Oct 13, 2016	32.77	33.10	32.72	33.00	855,972	-0.04(-0.13%)
Oct 12, 2016	32.98	33.20	32.88	33.04	914,410	+0.14(+0.42%)
Oct 11, 2016	33.11	33.13	32.76	32.90	1,329,832	-0.23(-0.70%)
Oct 10, 2016	33.24	33.33	32.99	33.13	1,254,591	+0.12(+0.35%)
Oct 07, 2016	33.38	33.47	32.95	33.02	1,147,555	-0.23(-0.69%)
Oct 06, 2016	32.93	33.36	32.81	33.25	1,459,160	+0.18(+0.55%)
Oct 05, 2016	32.64	33.13	32.64	33.07	2,509,916	+0.47(+1.44%)
Oct 04, 2016	32.74	33.04	32.51	32.60	1,536,765	-0.19(-0.57%)

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.