Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.42	34.42	34.42	0	-0.12(-0.34%)
Dec 29, 2016	34.53	34.58	34.49	34.53	811,389	+0.03(+0.09%)
Dec 28, 2016	34.79	34.79	34.48	34.50	652,450	-0.26(-0.75%)
Dec 27, 2016	34.76	34.82	34.74	34.76	1,055,265	+0.06(+0.16%)
Dec 23, 2016		34.71	34.71	34.71	0	+0.02(+0.07%)
Dec 22, 2016	34.72	34.72	34.62	34.68	625,436	-0.03(-0.09%)
Dec 21, 2016	34.78	34.84	34.71	34.72	1,284,788	-0.08(-0.23%)
Dec 20, 2016	34.78	34.81	34.71	34.80	639,800	+0.09(+0.25%)
Dec 19, 2016	34.57	34.74	34.57	34.71	693,680	+0.09(+0.25%)
Dec 16, 2016	34.69	34.72	34.51	34.62	700,510	+0.02(+0.05%)
Dec 15, 2016	34.48	34.73	34.46	34.61	759,739	+0.10(+0.30%)
Dec 14, 2016	34.85	34.92	34.43	34.50	974,286	-0.35(-1.01%)
Dec 13, 2016	34.78	34.93	34.72	34.86	713,555	+0.22(+0.63%)
Dec 12, 2016	34.51	34.65	34.51	34.64	785,190	+0.17(+0.50%)
Dec 09, 2016	34.32	34.49	34.30	34.47	780,449	+0.19(+0.55%)
Dec 08, 2016	34.26	34.36	34.17	34.28	804,637	+0.02(+0.05%)
Dec 07, 2016	33.80	34.27	33.74	34.26	771,372	+0.48(+1.41%)
Dec 06, 2016	33.72	33.79	33.65	33.78	1,009,904	+0.09(+0.28%)
Dec 05, 2016	33.69	33.77	33.62	33.69	777,139	+0.14(+0.42%)
Dec 02, 2016	33.44	33.59	33.44	33.55	502,844	+0.11(+0.33%)
Dec 01, 2016	33.72	33.72	33.38	33.44	947,643	-0.23(-0.67%)
Nov 30, 2016	33.86	33.87	33.67	33.67	705,106	-0.13(-0.37%)
Nov 29, 2016	33.78	33.86	33.69	33.79	602,014	-0.01(-0.02%)
Nov 28, 2016	33.82	33.89	33.75	33.80	717,864	-0.05(-0.14%)
Nov 25, 2016	33.75	33.86	33.75	33.85	509,074	+0.15(+0.44%)
Nov 23, 2016		33.70	33.70	33.70	0	+0.02(+0.05%)
Nov 22, 2016	33.60	33.72	33.59	33.68	1,290,954	+0.17(+0.51%)
Nov 21, 2016	33.36	33.51	33.36	33.51	1,900,411	+0.23(+0.68%)
Nov 18, 2016	33.35	33.35	33.23	33.28	528,611	-0.04(-0.12%)
Nov 17, 2016	33.31	33.36	33.26	33.32	626,006	+0.03(+0.09%)
Nov 16, 2016	33.32	33.35	33.21	33.29	556,021	+0.00(+0.00%)
Nov 15, 2016	33.13	33.29	33.10	33.29	582,532	+0.27(+0.81%)
Nov 14, 2016	33.17	33.18	32.95	33.03	718,117	-0.05(-0.14%)
Nov 11, 2016	33.01	33.11	32.93	33.07	956,478	-0.02(-0.07%)
Nov 10, 2016	33.29	33.29	32.94	33.10	1,163,440	-0.04(-0.12%)
Nov 09, 2016	32.52	33.28	32.49	33.13	1,648,696	+0.30(+0.91%)
Nov 08, 2016	32.66	32.93	32.63	32.84	758,012	+0.19(+0.58%)
Nov 07, 2016	32.46	32.66	32.41	32.65	773,835	+0.60(+1.88%)
Nov 04, 2016	32.16	32.23	32.05	32.05	740,813	-0.13(-0.39%)
Nov 03, 2016	32.34	32.34	32.12	32.17	733,112	-0.09(-0.28%)
Nov 02, 2016	32.36	32.43	32.22	32.26	884,053	-0.12(-0.37%)
Nov 01, 2016	32.63	32.66	32.23	32.38	705,885	-0.22(-0.67%)
Oct 31, 2016	32.64	32.68	32.58	32.60	508,323	+0.04(+0.12%)
Oct 28, 2016	32.56	32.75	32.44	32.56	643,015	+0.03(+0.10%)
Oct 27, 2016	32.73	32.74	32.52	32.53	648,649	-0.10(-0.31%)
Oct 26, 2016	32.49	32.73	32.46	32.63	612,685	+0.05(+0.17%)
Oct 25, 2016	32.59	32.68	32.56	32.58	673,721	+0.02(+0.05%)
Oct 24, 2016	32.53	32.62	32.49	32.56	436,163	+0.16(+0.51%)
Oct 21, 2016	32.34	32.45	32.29	32.40	835,495	+0.11(+0.34%)
Oct 20, 2016	32.34	32.38	32.19	32.29	565,205	-0.11(-0.34%)
Oct 19, 2016	32.49	32.49	32.34	32.40	605,418	-0.07(-0.22%)
Oct 18, 2016	32.63	32.63	32.46	32.47	534,444	+0.02(+0.07%)
Oct 17, 2016	32.52	32.56	32.43	32.45	521,250	-0.09(-0.26%)
Oct 14, 2016	32.57	32.71	32.52	32.53	567,664	+0.05(+0.14%)
Oct 13, 2016	32.29	32.58	32.23	32.49	933,865	-0.10(-0.31%)
Oct 12, 2016	32.56	32.65	32.44	32.59	643,107	+0.02(+0.07%)
Oct 11, 2016	32.87	32.87	32.41	32.56	838,753	-0.33(-1.00%)
Oct 10, 2016	32.99	33.07	32.86	32.89	669,190	+0.05(+0.14%)
Oct 07, 2016	32.97	32.97	32.69	32.85	540,084	-0.06(-0.19%)
Oct 06, 2016	32.85	32.95	32.71	32.91	680,966	+0.02(+0.07%)
Oct 05, 2016	32.87	32.96	32.84	32.88	687,057	+0.14(+0.43%)
Oct 04, 2016	33.05	33.05	32.65	32.74	8,037,315	-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.