Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		33.82	33.82	33.82	0	+0.00(+0.00%)
Dec 29, 2016	33.74	34.13	33.74	33.82	16,019	-0.18(-0.52%)
Dec 28, 2016	34.39	34.39	33.89	34.00	7,204	-0.15(-0.43%)
Dec 27, 2016	33.66	34.16	33.66	34.15	6,254	+0.54(+1.60%)
Dec 23, 2016		33.61	33.61	33.61	0	-0.24(-0.70%)
Dec 22, 2016	34.00	34.12	33.81	33.84	17,133	-0.34(-1.00%)
Dec 21, 2016	33.67	34.31	33.67	34.19	11,874	+0.41(+1.22%)
Dec 20, 2016	34.38	34.45	33.57	33.77	42,130	-0.19(-0.55%)
Dec 19, 2016	34.99	35.24	33.96	33.96	37,168	-0.14(-0.40%)
Dec 16, 2016	34.01	34.47	33.98	34.10	83,774	+0.14(+0.40%)
Dec 15, 2016	35.15	35.75	33.84	33.96	66,763	-1.10(-3.13%)
Dec 14, 2016	36.18	36.22	34.92	35.06	49,608	-1.09(-3.01%)
Dec 13, 2016	36.06	36.44	35.39	36.15	73,112	+0.25(+0.71%)
Dec 12, 2016	34.95	35.92	34.95	35.89	63,954	+0.76(+2.18%)
Dec 09, 2016	35.89	35.89	34.62	35.13	37,837	-0.76(-2.13%)
Dec 08, 2016	35.27	36.25	35.27	35.89	11,286	+0.66(+1.86%)
Dec 07, 2016	34.13	35.24	34.12	35.24	14,039	+1.11(+3.25%)
Dec 06, 2016	33.62	34.13	33.50	34.13	11,292	+0.82(+2.47%)
Dec 05, 2016	33.04	33.40	32.80	33.30	13,747	+0.57(+1.74%)
Dec 02, 2016	33.05	33.05	32.74	32.74	9,098	-0.21(-0.63%)
Dec 01, 2016	33.55	33.59	32.80	32.94	20,502	-0.28(-0.86%)
Nov 30, 2016	34.37	34.37	33.23	33.23	23,033	-1.26(-3.67%)
Nov 29, 2016	34.56	34.74	34.45	34.49	27,340	+0.12(+0.34%)
Nov 28, 2016	34.62	34.62	34.23	34.37	11,195	-0.34(-0.99%)
Nov 25, 2016	34.58	34.90	34.58	34.72	3,746	+0.25(+0.71%)
Nov 23, 2016		34.47	34.47	34.47	0	+0.28(+0.83%)
Nov 22, 2016	34.46	34.55	33.89	34.19	17,722	-0.09(-0.26%)
Nov 21, 2016	34.31	34.39	33.77	34.27	12,608	+0.06(+0.17%)
Nov 18, 2016	33.84	34.22	33.82	34.22	10,350	+0.27(+0.81%)
Nov 17, 2016	33.50	34.36	33.50	33.94	14,029	+0.76(+2.30%)
Nov 16, 2016	32.99	33.19	32.88	33.18	14,242	-0.04(-0.12%)
Nov 15, 2016	33.82	33.92	33.17	33.22	7,615	-0.22(-0.65%)
Nov 14, 2016	32.54	33.44	32.43	33.43	17,263	+1.17(+3.62%)
Nov 11, 2016	32.75	32.91	32.14	32.26	23,091	-0.61(-1.85%)
Nov 10, 2016	32.32	32.96	32.08	32.87	26,573	+0.64(+1.98%)
Nov 09, 2016	31.99	32.66	31.46	32.24	20,343	-0.40(-1.23%)
Nov 08, 2016	32.58	32.87	32.22	32.64	7,867	-0.54(-1.63%)
Nov 07, 2016	33.30	33.47	33.01	33.18	6,188	+0.29(+0.89%)
Nov 04, 2016	31.73	33.43	31.72	32.88	18,667	+0.66(+2.04%)
Nov 03, 2016	32.41	32.43	32.06	32.23	5,712	+0.00(+0.00%)
Nov 02, 2016	32.58	32.60	32.11	32.23	6,871	-0.43(-1.32%)
Nov 01, 2016	32.89	32.89	32.33	32.66	6,996	-0.21(-0.63%)
Oct 31, 2016	32.73	33.20	32.73	32.86	12,091	+0.18(+0.54%)
Oct 28, 2016	32.55	32.87	32.30	32.69	11,159	+0.77(+2.43%)
Oct 27, 2016	33.03	33.03	31.82	31.91	14,297	-0.71(-2.16%)
Oct 26, 2016	32.36	32.79	32.35	32.62	11,416	-0.06(-0.18%)
Oct 25, 2016	32.73	32.87	32.35	32.68	33,730	-0.39(-1.19%)
Oct 24, 2016	32.88	33.15	32.88	33.07	19,653	+0.46(+1.41%)
Oct 21, 2016	32.56	32.73	32.41	32.61	8,463	-0.14(-0.42%)
Oct 20, 2016	33.14	33.17	32.52	32.75	36,944	-0.66(-1.97%)
Oct 19, 2016	33.38	33.65	32.90	33.40	16,789	+0.03(+0.09%)
Oct 18, 2016	33.57	33.82	33.16	33.37	16,832	+0.35(+1.07%)
Oct 17, 2016	33.71	33.71	32.84	33.02	15,229	+0.04(+0.12%)
Oct 14, 2016	32.81	33.14	32.73	32.98	13,807	+0.43(+1.33%)
Oct 13, 2016	32.63	32.64	32.16	32.55	34,823	-0.46(-1.40%)
Oct 12, 2016	32.56	33.02	32.55	33.01	12,863	+0.45(+1.39%)
Oct 11, 2016	32.42	32.67	32.35	32.56	5,370	-0.22(-0.66%)
Oct 10, 2016	32.75	32.85	32.50	32.77	16,205	+0.32(+1.00%)
Oct 07, 2016	33.19	33.19	32.42	32.45	22,519	-0.64(-1.93%)
Oct 06, 2016	32.79	33.12	32.65	33.09	13,468	+0.14(+0.42%)
Oct 05, 2016	32.78	33.01	32.65	32.95	27,560	+0.40(+1.24%)
Oct 04, 2016	32.87	32.94	32.23	32.55	18,010	-0.28(-0.87%)

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.