Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.37	33.37	33.37	0	-0.19(-0.56%)
Dec 29, 2016	33.58	33.73	33.46	33.56	138,582	-0.01(-0.03%)
Dec 28, 2016	33.97	34.05	33.55	33.57	80,002	-0.32(-0.96%)
Dec 27, 2016	33.81	34.05	33.81	33.89	92,693	+0.15(+0.43%)
Dec 23, 2016		33.74	33.74	33.74	0	-0.01(-0.03%)
Dec 22, 2016	34.37	34.38	33.72	33.75	103,943	-0.65(-1.89%)
Dec 21, 2016	34.38	34.49	34.35	34.40	98,922	-0.03(-0.08%)
Dec 20, 2016	34.22	34.49	34.22	34.43	127,182	+0.28(+0.82%)
Dec 19, 2016	34.19	34.34	34.07	34.15	170,952	+0.01(+0.03%)
Dec 16, 2016	34.39	34.47	34.07	34.14	227,516	-0.22(-0.63%)
Dec 15, 2016	34.52	34.68	34.35	34.36	240,004	-0.12(-0.35%)
Dec 14, 2016	34.72	34.87	34.41	34.48	336,173	-0.31(-0.89%)
Dec 13, 2016	34.76	34.94	34.66	34.79	180,093	+0.13(+0.38%)
Dec 12, 2016	35.03	35.03	34.60	34.66	276,104	-0.47(-1.33%)
Dec 09, 2016	35.27	35.27	35.01	35.12	190,868	-0.10(-0.29%)
Dec 08, 2016	35.15	35.38	35.06	35.23	270,348	+0.11(+0.32%)
Dec 07, 2016	34.44	35.20	34.39	35.12	416,020	+0.67(+1.93%)
Dec 06, 2016	34.21	34.47	34.13	34.45	374,708	+0.30(+0.88%)
Dec 05, 2016	33.86	34.22	33.86	34.15	495,582	+0.43(+1.28%)
Dec 02, 2016	33.88	34.05	33.70	33.72	959,918	-0.14(-0.42%)
Dec 01, 2016	33.85	34.17	33.81	33.86	573,789	+0.03(+0.08%)
Nov 30, 2016	34.17	34.17	33.82	33.83	448,377	-0.26(-0.77%)
Nov 29, 2016	34.04	34.22	34.00	34.09	304,023	+0.12(+0.36%)
Nov 28, 2016	34.27	34.27	33.89	33.97	402,181	-0.37(-1.06%)
Nov 25, 2016	34.33	34.41	34.31	34.34	97,940	+0.08(+0.22%)
Nov 23, 2016		34.26	34.26	34.26	0	+0.14(+0.41%)
Nov 22, 2016	33.89	34.15	33.89	34.12	367,601	+0.43(+1.28%)
Nov 21, 2016	33.62	33.75	33.56	33.69	290,541	+0.19(+0.56%)
Nov 18, 2016	33.64	33.71	33.49	33.50	568,049	-0.23(-0.69%)
Nov 17, 2016	33.29	33.76	33.29	33.74	1,338,037	+0.37(+1.10%)
Nov 16, 2016	33.23	33.46	33.23	33.37	744,624	+0.08(+0.23%)
Nov 15, 2016	33.36	33.42	33.11	33.30	1,667,839	-0.04(-0.11%)
Nov 14, 2016	32.93	33.55	32.93	33.33	1,216,329	+0.52(+1.60%)
Nov 11, 2016	32.46	32.92	32.42	32.81	27,104,526	+0.21(+0.63%)
Nov 10, 2016	32.13	32.98	32.13	32.60	6,925,996	+0.47(+1.46%)
Nov 09, 2016	31.40	32.26	31.35	32.13	9,693,465	+0.17(+0.53%)
Nov 08, 2016	31.83	32.05	31.57	31.97	572,068	-0.03(-0.09%)
Nov 07, 2016	31.83	32.03	31.74	31.99	348,774	+0.62(+1.97%)
Nov 04, 2016	31.36	31.77	31.33	31.38	347,340	+0.07(+0.24%)
Nov 03, 2016	31.54	31.68	31.27	31.30	425,600	-0.22(-0.71%)
Nov 02, 2016	31.70	31.80	31.44	31.53	742,131	-0.27(-0.86%)
Nov 01, 2016	32.16	32.18	31.58	31.80	646,861	-0.33(-1.02%)
Oct 31, 2016	32.06	32.15	32.02	32.13	154,228	+0.16(+0.50%)
Oct 28, 2016	31.72	32.21	31.72	31.97	289,009	+0.19(+0.59%)
Oct 27, 2016	32.30	32.30	31.73	31.78	237,857	-0.47(-1.45%)
Oct 26, 2016	32.06	32.37	32.06	32.25	268,252	+0.05(+0.15%)
Oct 25, 2016	32.47	32.47	32.16	32.20	831,807	-0.43(-1.32%)
Oct 24, 2016	32.63	32.75	32.56	32.63	176,793	+0.18(+0.55%)
Oct 21, 2016	32.23	32.51	32.13	32.45	87,140	+0.08(+0.23%)
Oct 20, 2016	32.43	32.49	32.27	32.38	229,271	-0.14(-0.43%)
Oct 19, 2016	32.33	32.56	32.26	32.52	153,718	+0.22(+0.67%)
Oct 18, 2016	32.49	32.49	32.26	32.30	213,880	+0.10(+0.32%)
Oct 17, 2016	32.32	32.45	32.19	32.20	137,928	-0.18(-0.55%)
Oct 14, 2016	32.58	32.69	32.36	32.38	170,004	-0.07(-0.20%)
Oct 13, 2016	32.45	32.56	32.15	32.44	493,178	-0.25(-0.77%)
Oct 12, 2016	32.63	32.82	32.63	32.70	177,979	+0.06(+0.17%)
Oct 11, 2016	33.00	33.00	32.54	32.64	314,473	-0.44(-1.33%)
Oct 10, 2016	33.17	33.30	33.07	33.08	166,903	+0.03(+0.09%)
Oct 07, 2016	33.28	33.32	32.95	33.05	156,797	-0.16(-0.48%)
Oct 06, 2016	33.17	33.26	32.97	33.21	143,143	-0.04(-0.11%)
Oct 05, 2016	33.05	33.36	33.05	33.25	400,601	+0.25(+0.77%)
Oct 04, 2016	33.05	33.22	32.89	33.00	486,544	-0.06(-0.17%)

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.