Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.73	34.73	34.73	0	-0.16(-0.47%)
Dec 29, 2016	34.81	34.90	34.81	34.90	43,690	+0.14(+0.41%)
Dec 28, 2016	34.96	34.96	34.76	34.76	84,963	-0.21(-0.59%)
Dec 27, 2016	34.94	35.04	34.94	34.96	44,180	+0.01(+0.04%)
Dec 23, 2016		34.95	34.95	34.95	0	+0.06(+0.17%)
Dec 22, 2016	34.95	34.95	34.82	34.89	32,820	-0.09(-0.26%)
Dec 21, 2016	34.96	35.08	34.96	34.98	30,126	-0.15(-0.42%)
Dec 20, 2016	35.09	35.13	34.98	35.13	112,911	+0.04(+0.12%)
Dec 19, 2016	35.11	35.17	35.02	35.09	43,091	+0.01(+0.02%)
Dec 16, 2016	35.12	35.13	35.02	35.08	59,507	+0.06(+0.16%)
Dec 15, 2016	34.96	35.16	34.90	35.03	41,540	+0.08(+0.24%)
Dec 14, 2016	35.34	35.42	34.91	34.94	55,562	-0.42(-1.19%)
Dec 13, 2016	35.26	35.48	35.26	35.37	46,850	+0.14(+0.40%)
Dec 12, 2016	35.12	35.27	35.12	35.22	50,744	+0.04(+0.12%)
Dec 09, 2016	34.91	35.21	34.89	35.18	67,144	+0.32(+0.91%)
Dec 08, 2016	34.81	34.94	34.76	34.86	74,485	-0.04(-0.11%)
Dec 07, 2016	34.25	34.93	34.25	34.90	81,153	+0.66(+1.94%)
Dec 06, 2016	34.17	34.24	34.13	34.24	100,178	+0.11(+0.31%)
Dec 05, 2016	34.02	34.17	34.02	34.13	50,460	+0.22(+0.65%)
Dec 02, 2016	33.89	34.02	33.81	33.91	52,861	+0.08(+0.25%)
Dec 01, 2016	34.01	34.01	33.76	33.83	156,521	-0.18(-0.52%)
Nov 30, 2016	34.47	34.48	34.00	34.00	159,989	-0.52(-1.51%)
Nov 29, 2016	34.51	34.58	34.47	34.53	113,919	+0.02(+0.07%)
Nov 28, 2016	34.53	34.57	34.43	34.50	90,437	-0.04(-0.13%)
Nov 25, 2016	34.38	34.58	34.38	34.55	55,859	+0.25(+0.73%)
Nov 23, 2016		34.30	34.30	34.30	0	-0.18(-0.53%)
Nov 22, 2016	34.33	34.52	34.33	34.48	51,742	+0.23(+0.68%)
Nov 21, 2016	34.09	34.25	34.02	34.25	174,778	+0.22(+0.64%)
Nov 18, 2016	34.24	34.24	34.01	34.03	329,944	-0.21(-0.61%)
Nov 17, 2016	34.08	34.26	34.08	34.24	160,315	+0.12(+0.36%)
Nov 16, 2016	34.03	34.19	34.03	34.11	447,255	+0.02(+0.05%)
Nov 15, 2016	33.95	34.10	33.93	34.10	392,805	+0.25(+0.74%)
Nov 14, 2016	34.04	34.04	33.75	33.85	70,834	-0.12(-0.34%)
Nov 11, 2016	33.88	34.09	33.74	33.96	473,495	+0.05(+0.14%)
Nov 10, 2016	34.58	34.58	33.88	33.92	248,931	-0.76(-2.19%)
Nov 09, 2016	34.51	34.76	34.15	34.68	284,340	-0.55(-1.57%)
Nov 08, 2016	34.89	35.34	34.89	35.23	55,859	+0.32(+0.90%)
Nov 07, 2016	34.63	34.92	34.63	34.91	410,254	+0.59(+1.73%)
Nov 04, 2016	34.56	34.56	34.29	34.32	259,525	-0.23(-0.68%)
Nov 03, 2016	34.78	34.78	34.52	34.56	133,522	-0.18(-0.51%)
Nov 02, 2016	34.81	34.96	34.70	34.73	131,386	-0.10(-0.29%)
Nov 01, 2016	35.09	35.12	34.69	34.83	93,628	-0.21(-0.60%)
Oct 31, 2016	34.96	35.12	34.96	35.04	124,941	+0.03(+0.09%)
Oct 28, 2016	34.80	35.14	34.80	35.01	54,414	+0.22(+0.63%)
Oct 27, 2016	35.10	35.13	34.77	34.79	45,754	-0.24(-0.69%)
Oct 26, 2016	35.01	35.18	34.97	35.03	88,039	+0.02(+0.04%)
Oct 25, 2016	35.20	35.20	35.02	35.02	135,159	-0.14(-0.40%)
Oct 24, 2016	35.01	35.21	35.01	35.16	25,549	+0.23(+0.67%)
Oct 21, 2016	34.83	34.95	34.75	34.93	159,836	+0.13(+0.38%)
Oct 20, 2016	34.88	34.89	34.71	34.79	50,818	-0.10(-0.29%)
Oct 19, 2016	34.96	34.96	34.81	34.90	91,965	-0.07(-0.20%)
Oct 18, 2016	35.05	35.09	34.96	34.96	53,900	+0.13(+0.39%)
Oct 17, 2016	34.94	35.00	34.83	34.83	98,250	-0.13(-0.38%)
Oct 14, 2016	35.05	35.16	34.96	34.96	81,192	+0.03(+0.09%)
Oct 13, 2016	34.87	35.01	34.69	34.93	38,324	-0.13(-0.36%)
Oct 12, 2016	34.97	35.14	34.92	35.06	78,867	+0.16(+0.45%)
Oct 11, 2016	35.17	35.17	34.81	34.90	243,132	-0.32(-0.91%)
Oct 10, 2016	35.31	35.42	35.18	35.22	53,855	+0.05(+0.13%)
Oct 07, 2016	35.32	35.38	34.98	35.17	158,301	-0.12(-0.33%)
Oct 06, 2016	35.14	35.36	35.14	35.29	52,544	+0.03(+0.07%)
Oct 05, 2016	35.29	35.35	35.23	35.26	147,387	+0.04(+0.11%)
Oct 04, 2016	35.51	35.51	35.15	35.22	659,300	-0.28(-0.78%)

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.