Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.74	34.74	34.74	0	-0.16(-0.47%)
Dec 29, 2016	34.81	34.90	34.81	34.90	43,686	+0.14(+0.41%)
Dec 28, 2016	34.96	34.96	34.76	34.76	84,957	-0.21(-0.59%)
Dec 27, 2016	34.95	35.04	34.95	34.97	44,177	+0.01(+0.04%)
Dec 23, 2016		34.95	34.95	34.95	0	+0.06(+0.17%)
Dec 22, 2016	34.96	34.96	34.83	34.89	32,817	-0.09(-0.26%)
Dec 21, 2016	34.97	35.08	34.97	34.98	30,124	-0.15(-0.42%)
Dec 20, 2016	35.09	35.13	34.98	35.13	112,903	+0.04(+0.12%)
Dec 19, 2016	35.11	35.18	35.03	35.09	43,088	+0.01(+0.02%)
Dec 16, 2016	35.13	35.14	35.02	35.09	59,503	+0.06(+0.16%)
Dec 15, 2016	34.96	35.16	34.90	35.03	41,537	+0.08(+0.24%)
Dec 14, 2016	35.34	35.42	34.91	34.95	55,558	-0.42(-1.19%)
Dec 13, 2016	35.26	35.49	35.26	35.37	46,847	+0.14(+0.40%)
Dec 12, 2016	35.12	35.27	35.12	35.23	50,741	+0.04(+0.12%)
Dec 09, 2016	34.91	35.21	34.89	35.18	67,140	+0.32(+0.91%)
Dec 08, 2016	34.82	34.95	34.76	34.87	74,479	-0.04(-0.11%)
Dec 07, 2016	34.25	34.93	34.25	34.90	81,148	+0.66(+1.94%)
Dec 06, 2016	34.17	34.24	34.13	34.24	100,171	+0.11(+0.31%)
Dec 05, 2016	34.02	34.17	34.02	34.14	50,456	+0.22(+0.65%)
Dec 02, 2016	33.89	34.03	33.81	33.91	52,857	+0.08(+0.25%)
Dec 01, 2016	34.01	34.01	33.76	33.83	156,510	-0.18(-0.52%)
Nov 30, 2016	34.47	34.48	34.01	34.01	159,978	-0.52(-1.51%)
Nov 29, 2016	34.51	34.59	34.47	34.53	113,910	+0.03(+0.07%)
Nov 28, 2016	34.53	34.58	34.43	34.50	90,431	-0.04(-0.13%)
Nov 25, 2016	34.39	34.58	34.39	34.55	55,855	+0.25(+0.73%)
Nov 23, 2016		34.30	34.30	34.30	0	-0.18(-0.53%)
Nov 22, 2016	34.34	34.52	34.33	34.48	51,738	+0.23(+0.68%)
Nov 21, 2016	34.09	34.25	34.02	34.25	174,766	+0.22(+0.64%)
Nov 18, 2016	34.24	34.24	34.01	34.03	329,921	-0.21(-0.61%)
Nov 17, 2016	34.08	34.26	34.08	34.24	160,304	+0.12(+0.36%)
Nov 16, 2016	34.03	34.19	34.03	34.12	447,223	+0.02(+0.05%)
Nov 15, 2016	33.95	34.11	33.93	34.10	392,777	+0.25(+0.74%)
Nov 14, 2016	34.04	34.04	33.76	33.85	70,829	-0.12(-0.34%)
Nov 11, 2016	33.88	34.09	33.74	33.97	473,462	+0.05(+0.14%)
Nov 10, 2016	34.58	34.58	33.88	33.92	248,913	-0.76(-2.19%)
Nov 09, 2016	34.52	34.76	34.15	34.68	284,320	-0.55(-1.57%)
Nov 08, 2016	34.90	35.34	34.90	35.23	55,855	+0.32(+0.90%)
Nov 07, 2016	34.63	34.92	34.63	34.92	410,225	+0.59(+1.73%)
Nov 04, 2016	34.56	34.56	34.29	34.32	259,507	-0.23(-0.68%)
Nov 03, 2016	34.79	34.79	34.52	34.56	133,513	-0.18(-0.51%)
Nov 02, 2016	34.81	34.96	34.70	34.74	131,377	-0.10(-0.29%)
Nov 01, 2016	35.09	35.12	34.70	34.84	93,621	-0.21(-0.60%)
Oct 31, 2016	34.96	35.12	34.96	35.05	124,933	+0.03(+0.09%)
Oct 28, 2016	34.80	35.14	34.80	35.01	54,410	+0.22(+0.63%)
Oct 27, 2016	35.10	35.13	34.78	34.80	45,751	-0.24(-0.69%)
Oct 26, 2016	35.01	35.18	34.97	35.04	88,033	+0.02(+0.04%)
Oct 25, 2016	35.20	35.20	35.02	35.02	135,149	-0.14(-0.40%)
Oct 24, 2016	35.01	35.21	35.01	35.16	25,547	+0.23(+0.67%)
Oct 21, 2016	34.84	34.95	34.75	34.93	159,825	+0.13(+0.38%)
Oct 20, 2016	34.88	34.89	34.71	34.80	50,814	-0.10(-0.29%)
Oct 19, 2016	34.96	34.96	34.81	34.90	91,959	-0.07(-0.20%)
Oct 18, 2016	35.05	35.09	34.96	34.97	53,896	+0.13(+0.39%)
Oct 17, 2016	34.94	35.00	34.83	34.83	98,243	-0.13(-0.38%)
Oct 14, 2016	35.05	35.16	34.96	34.96	81,186	+0.03(+0.09%)
Oct 13, 2016	34.87	35.01	34.69	34.93	38,321	-0.13(-0.36%)
Oct 12, 2016	34.97	35.14	34.92	35.06	78,862	+0.16(+0.45%)
Oct 11, 2016	35.17	35.17	34.81	34.90	243,114	-0.32(-0.91%)
Oct 10, 2016	35.31	35.42	35.18	35.22	53,851	+0.05(+0.13%)
Oct 07, 2016	35.32	35.39	34.99	35.17	158,290	-0.12(-0.33%)
Oct 06, 2016	35.15	35.36	35.15	35.29	52,540	+0.02(+0.07%)
Oct 05, 2016	35.29	35.35	35.24	35.26	147,377	+0.04(+0.11%)
Oct 04, 2016	35.51	35.51	35.15	35.23	659,253	-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.