Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.38	35.38	35.38	0	+0.24(+0.67%)
Dec 29, 2016	34.87	35.23	34.87	35.15	26,695	+0.35(+1.00%)
Dec 28, 2016	34.64	34.86	34.64	34.80	105,673	+0.19(+0.55%)
Dec 27, 2016	34.39	34.64	34.31	34.61	25,377	+0.01(+0.04%)
Dec 23, 2016		34.60	34.60	34.60	0	-0.14(-0.40%)
Dec 22, 2016	34.61	34.84	34.57	34.73	23,161	-0.31(-0.88%)
Dec 21, 2016	35.02	35.24	35.02	35.04	5,740	+0.42(+1.23%)
Dec 20, 2016	34.74	34.86	34.55	34.62	14,749	-0.13(-0.38%)
Dec 19, 2016	34.80	35.05	34.70	34.75	11,344	-0.56(-1.59%)
Dec 16, 2016	35.65	35.65	35.30	35.31	29,058	-0.41(-1.13%)
Dec 15, 2016	35.71	35.78	35.63	35.71	10,905	+0.04(+0.11%)
Dec 14, 2016	36.21	36.21	35.64	35.68	15,193	-0.18(-0.51%)
Dec 13, 2016	35.84	35.94	35.79	35.86	17,052	+1.38(+4.00%)
Dec 12, 2016	34.60	34.71	34.36	34.48	6,531	-0.52(-1.49%)
Dec 09, 2016	34.92	35.07	34.92	35.00	6,309	+0.00(+0.00%)
Dec 08, 2016	34.81	35.06	34.77	35.00	6,812	+0.40(+1.15%)
Dec 07, 2016	34.38	34.74	34.38	34.60	6,717	+0.31(+0.91%)
Dec 06, 2016	34.25	34.30	34.15	34.29	2,686	-0.07(-0.19%)
Dec 05, 2016	34.42	34.54	34.34	34.36	4,220	-0.18(-0.53%)
Dec 02, 2016	34.49	34.64	34.49	34.54	7,098	+0.04(+0.11%)
Dec 01, 2016	34.45	34.54	34.30	34.50	11,800	-0.01(-0.04%)
Nov 30, 2016	34.33	34.58	34.33	34.51	14,263	+0.42(+1.25%)
Nov 29, 2016	33.97	34.19	33.97	34.09	5,268	-0.07(-0.19%)
Nov 28, 2016	34.35	34.35	34.15	34.15	3,985	-0.12(-0.34%)
Nov 25, 2016	34.33	34.42	34.27	34.27	2,215	+0.04(+0.11%)
Nov 23, 2016		34.23	34.23	34.23	0	+0.07(+0.21%)
Nov 22, 2016	34.11	34.27	34.09	34.16	8,039	+0.35(+1.02%)
Nov 21, 2016	33.83	33.91	33.81	33.81	2,409	+0.05(+0.15%)
Nov 18, 2016	33.77	33.80	33.66	33.76	7,230	-0.14(-0.40%)
Nov 17, 2016		33.95	33.69	33.90	8,377	+0.21(+0.62%)
Nov 16, 2016	33.56	33.70	33.56	33.69	2,966	-0.30(-0.88%)
Nov 15, 2016	33.65	34.00	33.65	33.99	5,792	+0.60(+1.80%)
Nov 14, 2016	33.30	33.43	33.14	33.39	9,673	-0.02(-0.06%)
Nov 11, 2016	33.26	33.55	33.21	33.41	11,795	+1.07(+3.32%)
Nov 10, 2016	32.48	32.62	32.18	32.34	8,206	-0.92(-2.75%)
Nov 09, 2016	32.94	33.42	32.94	33.25	11,188	-0.32(-0.95%)
Nov 08, 2016	33.21	33.73	33.06	33.57	10,980	+0.73(+2.21%)
Nov 07, 2016	32.67	32.93	32.67	32.85	8,527	+0.89(+2.78%)
Nov 04, 2016	32.15	32.15	31.91	31.96	5,553	-0.78(-2.40%)
Nov 03, 2016	32.71	32.81	32.69	32.74	5,340	-0.24(-0.73%)
Nov 02, 2016	33.06	33.06	32.89	32.98	4,187	-0.10(-0.32%)
Nov 01, 2016	33.45	33.45	32.98	33.09	6,375	-0.30(-0.90%)
Oct 31, 2016	33.34	33.44	33.26	33.39	4,828	-0.01(-0.02%)
Oct 28, 2016	33.48	33.66	33.39	33.39	9,480	-0.22(-0.66%)
Oct 27, 2016	33.64	33.64	33.51	33.62	3,517	+0.10(+0.29%)
Oct 26, 2016	33.51	33.62	33.42	33.52	6,232	+0.02(+0.06%)
Oct 25, 2016	33.56	33.56	33.47	33.50	1,386	+0.14(+0.43%)
Oct 24, 2016	33.43	33.43	33.32	33.36	3,913	-0.31(-0.91%)
Oct 21, 2016	33.56	33.73	33.50	33.66	1,805	-0.04(-0.12%)
Oct 20, 2016	33.57	33.77	33.57	33.70	6,812	+0.67(+2.04%)
Oct 19, 2016	33.08	33.15	32.99	33.03	6,922	-0.29(-0.88%)
Oct 18, 2016	33.48	33.48	33.29	33.32	3,055	+0.11(+0.33%)
Oct 17, 2016	33.11	33.21	33.04	33.21	5,767	+0.12(+0.36%)
Oct 14, 2016	33.22	33.22	33.05	33.09	4,586	-0.07(-0.22%)
Oct 13, 2016	32.90	33.17	32.83	33.17	3,618	-0.03(-0.08%)
Oct 12, 2016	33.17	33.30	33.15	33.19	15,683	+0.09(+0.26%)
Oct 11, 2016	33.37	33.37	33.00	33.11	28,260	-0.63(-1.86%)
Oct 10, 2016	33.34	33.76	33.34	33.73	6,674	+0.36(+1.08%)
Oct 07, 2016	33.50	33.50	33.19	33.37	8,318	+0.04(+0.12%)
Oct 06, 2016	33.33	33.35	33.17	33.34	4,756	-0.25(-0.74%)
Oct 05, 2016	33.33	33.72	33.32	33.58	12,083	+0.45(+1.36%)
Oct 04, 2016	33.41	33.41	33.02	33.13	11,936	-0.20(-0.59%)

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.