Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.93	33.93	33.93	0	-0.18(-0.53%)
Dec 29, 2016	34.23	34.40	34.00	34.11	18,053	-0.03(-0.09%)
Dec 28, 2016	34.58	34.59	34.07	34.14	27,543	-0.45(-1.30%)
Dec 27, 2016	34.51	34.68	34.50	34.59	16,128	+0.21(+0.63%)
Dec 23, 2016		34.38	34.38	34.38	0	+0.22(+0.63%)
Dec 22, 2016	34.56	34.56	34.11	34.16	21,319	-0.37(-1.08%)
Dec 21, 2016	34.77	34.77	34.48	34.53	15,415	-0.09(-0.25%)
Dec 20, 2016	34.46	34.74	34.45	34.62	38,672	+0.28(+0.81%)
Dec 19, 2016	34.70	34.70	34.24	34.34	36,896	+0.09(+0.26%)
Dec 16, 2016	34.45	34.65	34.20	34.25	16,064	-0.17(-0.48%)
Dec 15, 2016	34.27	34.64	34.09	34.42	18,875	+0.28(+0.83%)
Dec 14, 2016	34.54	34.54	34.08	34.13	20,579	-0.44(-1.27%)
Dec 13, 2016	34.79	34.93	34.48	34.57	40,305	+0.10(+0.28%)
Dec 12, 2016	35.07	35.07	34.45	34.48	43,727	-0.56(-1.59%)
Dec 09, 2016	35.34	35.34	34.94	35.03	173,183	-0.09(-0.25%)
Dec 08, 2016	34.73	35.12	34.45	35.12	53,432	+0.58(+1.67%)
Dec 07, 2016	34.27	34.59	34.14	34.55	91,044	+0.15(+0.43%)
Dec 06, 2016	34.10	34.43	33.91	34.40	22,687	+0.29(+0.86%)
Dec 05, 2016	33.78	34.10	33.70	34.10	14,482	+0.66(+1.96%)
Dec 02, 2016	33.38	33.56	33.29	33.45	9,692	+0.18(+0.53%)
Dec 01, 2016	33.92	34.08	33.27	33.27	23,958	-0.69(-2.02%)
Nov 30, 2016	34.42	34.42	33.82	33.96	64,865	-0.15(-0.43%)
Nov 29, 2016	34.00	34.31	34.00	34.10	31,279	+0.01(+0.03%)
Nov 28, 2016	34.56	34.56	34.08	34.10	13,202	-0.59(-1.69%)
Nov 25, 2016	34.48	34.68	34.46	34.68	14,814	+0.20(+0.57%)
Nov 23, 2016		34.49	34.49	34.49	0	+0.25(+0.74%)
Nov 22, 2016	34.08	34.23	33.94	34.23	21,622	+0.28(+0.83%)
Nov 21, 2016	34.08	34.08	33.80	33.95	50,173	+0.05(+0.15%)
Nov 18, 2016	33.82	33.90	33.67	33.90	33,064	+0.15(+0.44%)
Nov 17, 2016	33.62	33.86	33.60	33.75	41,301	+0.32(+0.94%)
Nov 16, 2016	33.38	33.52	33.35	33.43	8,692	+0.01(+0.04%)
Nov 15, 2016	33.26	33.54	33.16	33.42	25,650	+0.14(+0.41%)
Nov 14, 2016	33.45	33.45	33.03	33.28	40,029	+0.39(+1.20%)
Nov 11, 2016	32.09	32.97	32.09	32.89	47,962	+0.84(+2.62%)
Nov 10, 2016	32.00	32.34	31.82	32.05	46,585	+0.38(+1.20%)
Nov 09, 2016	30.52	31.68	30.52	31.67	19,318	+1.08(+3.52%)
Nov 08, 2016	30.24	30.63	30.24	30.59	3,149	+0.13(+0.42%)
Nov 07, 2016	30.27	30.48	30.22	30.46	32,118	+0.77(+2.60%)
Nov 04, 2016	29.58	29.98	29.57	29.69	26,829	+0.31(+1.07%)
Nov 03, 2016	29.65	29.65	29.38	29.38	24,244	-0.26(-0.89%)
Nov 02, 2016	30.12	30.12	29.64	29.64	27,657	-0.52(-1.72%)
Nov 01, 2016	30.54	30.54	29.93	30.16	40,723	-0.36(-1.19%)
Oct 31, 2016	30.35	30.52	30.32	30.52	8,842	+0.14(+0.45%)
Oct 28, 2016	30.50	30.68	30.33	30.39	11,183	-0.04(-0.13%)
Oct 27, 2016	30.82	30.82	30.43	30.43	14,275	-0.54(-1.74%)
Oct 26, 2016	31.30	31.31	30.90	30.96	70,229	-0.45(-1.43%)
Oct 25, 2016	31.71	31.86	31.38	31.41	50,825	-0.37(-1.17%)
Oct 24, 2016	31.84	31.89	31.71	31.79	9,426	+0.24(+0.78%)
Oct 21, 2016	31.46	31.55	31.36	31.54	4,084	-0.06(-0.18%)
Oct 20, 2016	31.63	31.67	31.50	31.60	6,960	-0.12(-0.38%)
Oct 19, 2016	31.54	31.82	31.45	31.72	23,637	+0.09(+0.28%)
Oct 18, 2016	31.68	31.76	31.59	31.63	8,563	+0.16(+0.50%)
Oct 17, 2016	31.54	31.54	31.42	31.47	8,172	-0.07(-0.23%)
Oct 14, 2016	31.92	31.95	31.54	31.54	35,376	-0.22(-0.70%)
Oct 13, 2016	31.65	31.87	31.52	31.77	21,573	-0.28(-0.88%)
Oct 12, 2016	32.11	32.22	32.01	32.05	27,428	-0.11(-0.33%)
Oct 11, 2016	32.80	32.80	32.01	32.16	17,099	-0.77(-2.33%)
Oct 10, 2016	32.97	33.02	32.93	32.93	3,656	+0.33(+1.01%)
Oct 07, 2016	32.75	32.75	32.44	32.60	10,368	-0.18(-0.54%)
Oct 06, 2016	32.63	32.79	32.51	32.77	12,187	-0.04(-0.12%)
Oct 05, 2016	32.93	32.95	32.75	32.81	93,901	+0.05(+0.15%)
Oct 04, 2016	33.07	33.07	32.65	32.76	16,512	-0.12(-0.36%)

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.