Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		35.65	35.65	35.65	0	-0.53(-1.45%)
Dec 29, 2016	36.13	36.32	36.13	36.18	632,897	+0.07(+0.18%)
Dec 28, 2016	36.40	36.51	36.07	36.11	680,041	-0.29(-0.80%)
Dec 27, 2016	36.23	36.43	36.20	36.40	392,835	+0.17(+0.46%)
Dec 23, 2016		36.23	36.23	36.23	0	+0.13(+0.36%)
Dec 22, 2016	36.34	36.50	36.02	36.10	971,089	-0.09(-0.26%)
Dec 21, 2016	36.43	36.59	36.20	36.20	849,946	-0.22(-0.60%)
Dec 20, 2016	36.40	36.60	36.17	36.42	907,361	-0.01(-0.02%)
Dec 19, 2016	36.25	36.54	36.08	36.42	765,689	+0.13(+0.36%)
Dec 16, 2016	36.29	36.59	36.13	36.29	1,891,683	+0.15(+0.40%)
Dec 15, 2016	36.42	36.53	36.02	36.15	925,858	-0.17(-0.46%)
Dec 14, 2016	36.69	37.04	36.24	36.32	1,517,685	-0.44(-1.21%)
Dec 13, 2016	36.59	36.79	36.53	36.76	1,367,733	+0.42(+1.14%)
Dec 12, 2016	36.05	36.34	36.05	36.34	1,168,762	+0.25(+0.70%)
Dec 09, 2016	36.13	36.14	35.92	36.09	941,612	-0.11(-0.30%)
Dec 08, 2016	35.87	36.21	35.77	36.20	808,872	+0.20(+0.54%)
Dec 07, 2016	35.34	36.00	35.21	36.00	1,102,588	+0.78(+2.20%)
Dec 06, 2016	35.10	35.28	34.90	35.23	627,309	+0.10(+0.29%)
Dec 05, 2016	34.93	35.15	34.93	35.13	700,273	+0.33(+0.94%)
Dec 02, 2016	34.58	34.98	34.58	34.80	607,275	+0.25(+0.73%)
Dec 01, 2016	34.86	35.13	34.40	34.55	964,514	-0.27(-0.77%)
Nov 30, 2016	35.17	35.20	34.82	34.82	1,558,353	-0.37(-1.05%)
Nov 29, 2016	35.22	35.38	35.05	35.19	757,230	+0.02(+0.06%)
Nov 28, 2016	35.77	35.82	35.13	35.16	1,066,013	-0.72(-2.00%)
Nov 25, 2016	35.63	35.88	35.57	35.88	388,356	+0.33(+0.92%)
Nov 23, 2016		35.55	35.55	35.55	0	-0.12(-0.35%)
Nov 22, 2016	35.65	35.77	35.50	35.68	845,609	+0.04(+0.10%)
Nov 21, 2016	35.47	35.64	35.15	35.64	774,373	+0.25(+0.70%)
Nov 18, 2016	35.37	35.61	35.29	35.40	662,962	+0.05(+0.14%)
Nov 17, 2016	35.45	35.82	35.33	35.34	1,126,229	+0.00(+0.00%)
Nov 16, 2016	35.46	35.57	35.17	35.34	748,635	-0.14(-0.41%)
Nov 15, 2016	35.81	36.08	35.31	35.49	1,432,983	-0.33(-0.91%)
Nov 14, 2016	34.92	35.82	34.92	35.82	1,889,147	+1.13(+3.26%)
Nov 11, 2016	34.42	34.84	34.42	34.69	1,326,116	+0.19(+0.55%)
Nov 10, 2016	34.04	34.60	33.71	34.50	1,363,089	+0.59(+1.75%)
Nov 09, 2016	33.20	34.07	32.93	33.90	1,703,093	+0.22(+0.67%)
Nov 08, 2016	33.08	33.82	32.82	33.68	1,383,823	+0.56(+1.68%)
Nov 07, 2016	33.08	33.31	32.90	33.12	1,118,854	+0.49(+1.49%)
Nov 04, 2016	32.58	33.00	32.55	32.64	1,323,881	+0.12(+0.36%)
Nov 03, 2016	32.79	32.95	32.43	32.52	1,421,138	-0.12(-0.38%)
Nov 02, 2016	33.00	33.10	32.53	32.64	1,303,970	-0.35(-1.08%)
Nov 01, 2016	33.32	33.60	32.74	33.00	1,670,194	-0.24(-0.72%)
Oct 31, 2016	33.25	33.35	32.90	33.24	3,816,989	+0.15(+0.46%)
Oct 28, 2016	32.29	33.54	32.29	33.08	2,764,674	+0.93(+2.88%)
Oct 27, 2016	32.69	32.74	31.89	32.16	2,660,333	-0.33(-1.00%)
Oct 26, 2016	32.43	32.85	32.43	32.48	1,559,444	-0.19(-0.58%)
Oct 25, 2016	32.49	32.70	31.92	32.67	2,247,622	+0.04(+0.13%)
Oct 24, 2016	32.75	33.03	32.59	32.63	1,106,188	+0.08(+0.24%)
Oct 21, 2016	32.51	32.66	32.37	32.55	1,949,061	-0.33(-0.99%)
Oct 20, 2016	32.98	33.10	32.42	32.87	1,427,330	-0.45(-1.35%)
Oct 19, 2016	33.30	33.40	32.95	33.32	803,206	+0.17(+0.50%)
Oct 18, 2016	33.37	33.40	33.11	33.16	819,332	+0.09(+0.26%)
Oct 17, 2016	33.14	33.34	33.04	33.07	780,822	-0.06(-0.17%)
Oct 14, 2016	33.27	33.43	33.09	33.13	900,889	+0.01(+0.02%)
Oct 13, 2016	32.89	33.23	32.85	33.12	852,775	-0.04(-0.13%)
Oct 12, 2016	33.11	33.32	33.00	33.16	910,995	+0.14(+0.42%)
Oct 11, 2016	33.23	33.25	32.88	33.03	1,324,865	-0.23(-0.70%)
Oct 10, 2016	33.37	33.45	33.11	33.26	1,249,905	+0.12(+0.35%)
Oct 07, 2016	33.50	33.60	33.08	33.14	1,143,269	-0.23(-0.69%)
Oct 06, 2016	33.06	33.48	32.93	33.37	1,453,710	+0.18(+0.55%)
Oct 05, 2016	32.76	33.26	32.76	33.19	2,500,541	+0.47(+1.44%)
Oct 04, 2016	32.87	33.16	32.63	32.72	1,531,025	-0.19(-0.57%)

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.