Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		34.40	34.40	34.40	0	-0.27(-0.78%)
Dec 29, 2016	34.61	34.72	34.54	34.67	122,552	+0.01(+0.03%)
Dec 28, 2016	35.08	35.08	34.62	34.66	123,282	-0.33(-0.95%)
Dec 27, 2016	34.90	35.14	34.90	34.99	160,783	+0.16(+0.45%)
Dec 23, 2016		34.84	34.84	34.84	0	+0.07(+0.19%)
Dec 22, 2016	34.97	34.97	34.68	34.77	113,103	-0.18(-0.51%)
Dec 21, 2016	35.01	35.01	34.85	34.95	115,588	-0.03(-0.08%)
Dec 20, 2016	35.00	35.07	34.90	34.97	163,940	+0.09(+0.26%)
Dec 19, 2016	34.75	35.03	34.68	34.88	123,848	+0.18(+0.52%)
Dec 16, 2016	35.03	35.03	34.63	34.70	145,443	-0.23(-0.66%)
Dec 15, 2016	34.92	35.13	34.84	34.93	189,235	+0.14(+0.40%)
Dec 14, 2016	34.95	35.05	34.73	34.79	169,633	-0.11(-0.32%)
Dec 13, 2016	34.63	35.09	34.60	34.91	175,497	+0.41(+1.19%)
Dec 12, 2016	34.55	34.59	34.35	34.50	122,477	-0.16(-0.46%)
Dec 09, 2016	34.61	34.67	34.54	34.66	124,638	+0.19(+0.54%)
Dec 08, 2016	34.35	34.59	34.28	34.47	131,078	+0.18(+0.54%)
Dec 07, 2016	33.67	34.34	33.67	34.29	155,837	+0.60(+1.77%)
Dec 06, 2016	33.69	33.75	33.53	33.69	93,462	+0.11(+0.33%)
Dec 05, 2016	33.42	33.69	33.32	33.58	107,801	+0.34(+1.03%)
Dec 02, 2016	33.00	33.31	32.95	33.23	281,897	+0.14(+0.42%)
Dec 01, 2016	33.92	33.93	32.98	33.09	246,343	-0.83(-2.44%)
Nov 30, 2016	34.36	34.37	33.89	33.92	242,174	-0.37(-1.08%)
Nov 29, 2016	34.26	34.45	34.16	34.29	291,706	+0.05(+0.14%)
Nov 28, 2016	34.28	34.43	34.22	34.25	229,638	-0.05(-0.14%)
Nov 25, 2016	34.24	34.29	34.17	34.29	269,264	+0.12(+0.35%)
Nov 23, 2016		34.17	34.17	34.17	0	-0.11(-0.33%)
Nov 22, 2016	34.46	34.46	34.22	34.28	248,586	+0.04(+0.11%)
Nov 21, 2016	34.14	34.28	33.99	34.25	377,732	+0.30(+0.88%)
Nov 18, 2016	34.01	34.13	33.89	33.95	204,108	-0.05(-0.14%)
Nov 17, 2016	33.83	34.00	33.73	34.00	321,360	+0.30(+0.88%)
Nov 16, 2016	33.33	33.75	33.33	33.70	207,657	+0.25(+0.75%)
Nov 15, 2016	33.21	33.58	33.21	33.45	298,935	+0.46(+1.41%)
Nov 14, 2016	33.54	33.54	32.82	32.98	760,732	-0.51(-1.53%)
Nov 11, 2016	33.18	33.50	33.06	33.49	128,482	+0.26(+0.78%)
Nov 10, 2016	33.91	34.00	32.82	33.23	291,198	-0.47(-1.41%)
Nov 09, 2016	33.09	33.80	32.98	33.71	205,984	-0.03(-0.08%)
Nov 08, 2016	33.57	33.91	33.48	33.74	121,728	+0.12(+0.36%)
Nov 07, 2016	33.34	33.61	33.33	33.61	128,478	+0.77(+2.35%)
Nov 04, 2016	32.85	33.16	32.78	32.84	135,741	-0.12(-0.37%)
Nov 03, 2016	33.11	33.20	32.90	32.96	102,257	-0.25(-0.76%)
Nov 02, 2016	33.43	33.51	33.12	33.22	93,257	-0.24(-0.70%)
Nov 01, 2016	33.76	33.77	33.22	33.45	197,352	-0.27(-0.79%)
Oct 31, 2016	33.88	33.88	33.73	33.72	185,913	-0.01(-0.03%)
Oct 28, 2016	33.78	34.06	33.65	33.73	166,907	+0.01(+0.03%)
Oct 27, 2016	34.02	34.07	33.70	33.72	82,484	-0.16(-0.47%)
Oct 26, 2016	33.87	34.06	33.78	33.87	110,442	-0.20(-0.57%)
Oct 25, 2016	34.22	34.22	33.98	34.07	143,701	-0.14(-0.41%)
Oct 24, 2016	33.97	34.22	33.97	34.21	115,450	+0.42(+1.24%)
Oct 21, 2016	33.74	33.80	33.60	33.79	92,065	+0.14(+0.41%)
Oct 20, 2016	33.68	33.68	33.47	33.65	125,445	-0.06(-0.17%)
Oct 19, 2016	33.65	33.75	33.61	33.71	228,858	+0.06(+0.17%)
Oct 18, 2016	33.73	33.80	33.62	33.65	93,201	+0.19(+0.56%)
Oct 17, 2016	33.55	33.61	33.44	33.47	62,226	-0.07(-0.22%)
Oct 14, 2016	33.58	33.77	33.49	33.54	137,407	+0.10(+0.31%)
Oct 13, 2016	33.45	33.52	33.13	33.44	200,842	-0.22(-0.66%)
Oct 12, 2016	33.66	33.74	33.46	33.66	90,655	+0.03(+0.08%)
Oct 11, 2016	34.10	34.10	33.49	33.63	301,581	-0.46(-1.36%)
Oct 10, 2016	34.07	34.21	34.07	34.10	114,776	+0.22(+0.66%)
Oct 07, 2016	34.00	34.06	33.70	33.87	73,091	-0.11(-0.33%)
Oct 06, 2016	33.94	34.00	33.78	33.99	221,401	+0.05(+0.14%)
Oct 05, 2016	33.84	34.02	33.79	33.94	205,587	+0.17(+0.50%)
Oct 04, 2016	33.92	34.00	33.65	33.77	95,931	-0.06(-0.19%)

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.