Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.92	33.92	33.92	0	+0.11(+0.34%)
Dec 29, 2016	33.66	33.85	33.66	33.81	3,420	+0.21(+0.61%)
Dec 28, 2016	33.56	33.77	33.56	33.60	2,724	-0.10(-0.30%)
Dec 27, 2016	33.44	33.75	33.44	33.70	6,286	+0.09(+0.27%)
Dec 23, 2016		33.61	33.61	33.61	0	-0.05(-0.15%)
Dec 22, 2016	33.80	33.80	33.66	33.66	948	+0.08(+0.24%)
Dec 21, 2016	33.80	33.86	33.49	33.58	26,996	-0.57(-1.67%)
Dec 20, 2016	34.00	34.15	34.00	34.15	1,429	-0.12(-0.35%)
Dec 19, 2016	34.13	34.28	34.13	34.27	1,854	-0.21(-0.60%)
Dec 16, 2016	34.47	34.51	34.45	34.48	3,447	-0.04(-0.12%)
Dec 15, 2016	34.52	34.52	34.29	34.52	5,074	-0.00(-0.00%)
Dec 14, 2016	34.80	35.05	34.52	34.52	899	-0.38(-1.09%)
Dec 13, 2016	34.99	35.09	34.81	34.90	4,611	+0.07(+0.20%)
Dec 12, 2016	34.56	34.83	34.56	34.83	1,935	+0.02(+0.06%)
Dec 09, 2016	34.62	34.81	34.53	34.81	1,023	+0.27(+0.78%)
Dec 08, 2016	34.55	34.70	34.54	34.54	7,778	-0.07(-0.20%)
Dec 07, 2016	34.58	34.70	34.39	34.61	3,425	+0.11(+0.32%)
Dec 06, 2016	34.51	34.51	34.50	34.50	614	-0.11(-0.32%)
Dec 05, 2016	34.46	34.61	34.46	34.61	1,100	+0.35(+1.01%)
Dec 02, 2016	34.34	34.35	34.23	34.26	2,581	+0.02(+0.07%)
Dec 01, 2016	34.20	34.24	34.20	34.24	1,316	+0.17(+0.49%)
Nov 30, 2016	33.91	34.11	33.87	34.07	1,154	-0.03(-0.08%)
Nov 29, 2016	34.20	34.20	34.09	34.10	1,702	+0.36(+1.07%)
Nov 28, 2016	33.74	33.74	33.73	33.74	17,261	-0.32(-0.94%)
Nov 25, 2016	34.06	34.14	33.95	34.06	3,785	+0.01(+0.03%)
Nov 23, 2016		34.05	34.05	34.05	0	+0.06(+0.18%)
Nov 22, 2016	34.31	34.31	33.99	33.99	1,085	+0.00(+0.01%)
Nov 21, 2016	33.90	33.99	33.90	33.99	750	+0.06(+0.17%)
Nov 18, 2016	34.00	34.00	33.93	33.93	200	-0.16(-0.47%)
Nov 17, 2016		33.85	33.85	34.09	174	+0.24(+0.71%)
Nov 16, 2016	34.05	34.05	33.85	33.85	900	-0.18(-0.53%)
Nov 15, 2016	33.67	34.11	33.67	34.03	2,278	-0.09(-0.26%)
Nov 14, 2016	34.12	34.12	34.12	34.12	87	+0.00(+0.00%)
Nov 11, 2016	34.10	34.19	34.10	34.12	390	-0.42(-1.22%)
Nov 10, 2016	34.36	34.54	34.36	34.54	3,091	+0.44(+1.29%)
Nov 09, 2016	34.07	34.22	34.07	34.10	5,444	+0.54(+1.60%)
Nov 08, 2016	33.56	33.56	33.56	33.56	363	-0.16(-0.47%)
Nov 07, 2016	33.44	33.75	33.44	33.72	2,977	+0.09(+0.27%)
Nov 04, 2016	33.64	33.64	33.62	33.63	837	-0.45(-1.32%)
Nov 03, 2016	34.19	34.22	33.89	34.08	2,187	+0.41(+1.23%)
Nov 02, 2016	33.67	33.67	33.67	33.67	263	+0.27(+0.80%)
Nov 01, 2016	33.40	33.40	33.37	33.40	2,223	-0.12(-0.36%)
Oct 31, 2016	33.42	33.52	33.31	33.52	2,134	+0.23(+0.70%)
Oct 28, 2016	33.19	33.48	33.19	33.29	1,959	-0.20(-0.60%)
Oct 27, 2016	33.44	33.49	33.44	33.49	469	-0.22(-0.65%)
Oct 26, 2016	33.45	33.71	33.45	33.71	1,251	-0.12(-0.36%)
Oct 25, 2016	34.02	34.02	33.81	33.83	1,346	-0.27(-0.79%)
Oct 24, 2016	34.33	34.33	34.06	34.10	1,213	-0.11(-0.32%)
Oct 21, 2016	34.08	34.35	34.04	34.21	142,196	-0.15(-0.44%)
Oct 20, 2016	34.36	34.50	34.36	34.36	150,300	-0.22(-0.62%)
Oct 19, 2016	34.42	34.71	34.42	34.58	833	-0.20(-0.59%)
Oct 18, 2016	34.50	34.82	34.50	34.78	10,413	+0.82(+2.41%)
Oct 17, 2016	34.02	34.03	33.86	33.96	1,934	-0.35(-1.02%)
Oct 14, 2016	34.50	34.50	34.31	34.31	1,097	+0.10(+0.29%)
Oct 13, 2016	33.88	34.21	33.88	34.21	3,137	-0.12(-0.35%)
Oct 12, 2016	34.30	34.33	34.30	34.33	985	-0.25(-0.72%)
Oct 11, 2016	34.58	34.58	34.58	34.58	270	-0.29(-0.85%)
Oct 10, 2016	34.74	34.87	34.71	34.87	3,198	-0.26(-0.73%)
Oct 07, 2016	35.48	35.48	34.84	35.13	5,857	-0.77(-2.15%)
Oct 06, 2016	35.96	36.05	35.90	35.90	685	-0.52(-1.42%)
Oct 05, 2016	36.42	36.42	36.42	36.42	170	-0.00(-0.01%)
Oct 04, 2016	36.93	36.93	36.42	36.42	2,880	-0.10(-0.27%)

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.