Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.05	34.05	34.05	0	-0.12(-0.34%)
Dec 29, 2016	34.16	34.22	34.13	34.17	820,052	+0.03(+0.09%)
Dec 28, 2016	34.42	34.42	34.11	34.14	659,416	-0.26(-0.75%)
Dec 27, 2016	34.40	34.45	34.37	34.40	1,066,532	+0.05(+0.16%)
Dec 23, 2016		34.34	34.34	34.34	0	+0.02(+0.07%)
Dec 22, 2016	34.36	34.36	34.26	34.32	632,114	-0.03(-0.09%)
Dec 21, 2016	34.41	34.47	34.35	34.35	1,298,506	-0.08(-0.23%)
Dec 20, 2016	34.41	34.44	34.34	34.43	646,631	+0.09(+0.25%)
Dec 19, 2016	34.21	34.37	34.20	34.34	701,087	+0.09(+0.25%)
Dec 16, 2016	34.33	34.36	34.15	34.26	707,995	+0.02(+0.04%)
Dec 15, 2016	34.12	34.36	34.09	34.24	767,856	+0.10(+0.29%)
Dec 14, 2016	34.48	34.55	34.06	34.14	984,695	-0.35(-1.01%)
Dec 13, 2016	34.41	34.56	34.35	34.49	721,179	+0.22(+0.63%)
Dec 12, 2016	34.15	34.29	34.15	34.27	793,579	+0.17(+0.50%)
Dec 09, 2016	33.96	34.12	33.94	34.10	788,787	+0.19(+0.55%)
Dec 08, 2016	33.90	34.00	33.81	33.92	813,234	+0.02(+0.05%)
Dec 07, 2016	33.44	33.91	33.38	33.90	779,613	+0.47(+1.41%)
Dec 06, 2016	33.37	33.43	33.30	33.43	1,020,693	+0.09(+0.28%)
Dec 05, 2016	33.33	33.41	33.27	33.33	785,442	+0.14(+0.42%)
Dec 02, 2016	33.09	33.23	33.09	33.20	508,216	+0.11(+0.33%)
Dec 01, 2016	33.37	33.37	33.02	33.09	957,768	-0.22(-0.67%)
Nov 30, 2016	33.51	33.51	33.31	33.31	712,639	-0.12(-0.37%)
Nov 29, 2016	33.43	33.50	33.33	33.44	608,446	-0.01(-0.02%)
Nov 28, 2016	33.47	33.53	33.40	33.44	725,534	-0.05(-0.14%)
Nov 25, 2016	33.40	33.50	33.40	33.49	514,513	+0.15(+0.44%)
Nov 23, 2016		33.34	33.34	33.34	0	+0.02(+0.05%)
Nov 22, 2016	33.24	33.37	33.23	33.33	1,304,747	+0.17(+0.51%)
Nov 21, 2016	33.01	33.16	33.01	33.16	1,920,715	+0.22(+0.68%)
Nov 18, 2016	32.99	32.99	32.88	32.93	534,259	-0.04(-0.12%)
Nov 17, 2016	32.96	33.01	32.91	32.97	632,695	+0.03(+0.09%)
Nov 16, 2016	32.97	33.00	32.86	32.94	561,962	+0.00(+0.00%)
Nov 15, 2016	32.78	32.94	32.75	32.94	588,755	+0.26(+0.81%)
Nov 14, 2016	32.82	32.83	32.60	32.68	725,789	-0.05(-0.14%)
Nov 11, 2016	32.66	32.76	32.58	32.72	966,697	-0.02(-0.07%)
Nov 10, 2016	32.94	32.94	32.59	32.75	1,175,870	-0.04(-0.12%)
Nov 09, 2016	32.17	32.93	32.14	32.78	1,666,310	+0.29(+0.91%)
Nov 08, 2016	32.31	32.58	32.28	32.49	766,111	+0.19(+0.58%)
Nov 07, 2016	32.12	32.31	32.07	32.30	782,103	+0.60(+1.88%)
Nov 04, 2016	31.82	31.89	31.71	31.71	748,728	-0.12(-0.39%)
Nov 03, 2016	31.99	31.99	31.78	31.83	740,945	-0.09(-0.28%)
Nov 02, 2016	32.02	32.09	31.88	31.92	893,498	-0.12(-0.37%)
Nov 01, 2016	32.28	32.31	31.89	32.04	713,426	-0.22(-0.67%)
Oct 31, 2016	32.30	32.33	32.23	32.26	513,754	+0.04(+0.12%)
Oct 28, 2016	32.22	32.40	32.10	32.22	649,885	+0.03(+0.10%)
Oct 27, 2016	32.38	32.39	32.18	32.19	655,579	-0.10(-0.31%)
Oct 26, 2016	32.15	32.38	32.12	32.29	619,231	+0.05(+0.17%)
Oct 25, 2016	32.25	32.34	32.21	32.23	680,919	+0.02(+0.05%)
Oct 24, 2016	32.19	32.27	32.14	32.22	440,823	+0.16(+0.51%)
Oct 21, 2016	31.99	32.10	31.94	32.06	844,422	+0.11(+0.34%)
Oct 20, 2016	32.00	32.04	31.85	31.95	571,244	-0.11(-0.34%)
Oct 19, 2016	32.14	32.14	32.00	32.06	611,886	-0.07(-0.22%)
Oct 18, 2016	32.28	32.28	32.12	32.13	540,154	+0.02(+0.07%)
Oct 17, 2016	32.17	32.22	32.08	32.10	526,819	-0.09(-0.26%)
Oct 14, 2016	32.23	32.37	32.17	32.19	573,729	+0.05(+0.14%)
Oct 13, 2016	31.95	32.23	31.89	32.14	943,843	-0.10(-0.31%)
Oct 12, 2016	32.22	32.31	32.09	32.24	649,978	+0.02(+0.07%)
Oct 11, 2016	32.52	32.52	32.06	32.22	847,714	-0.33(-1.00%)
Oct 10, 2016	32.65	32.72	32.51	32.54	676,339	+0.05(+0.14%)
Oct 07, 2016	32.62	32.62	32.34	32.50	545,854	-0.06(-0.19%)
Oct 06, 2016	32.51	32.60	32.37	32.56	688,241	+0.02(+0.07%)
Oct 05, 2016	32.52	32.61	32.49	32.54	694,397	+0.14(+0.43%)
Oct 04, 2016	32.70	32.70	32.31	32.40	8,123,185	-0.25(-0.77%)

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.