Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.29	31.29	31.29	0	-0.02(-0.06%)
Dec 29, 2016	31.35	31.35	31.29	31.31	458,394	+0.02(+0.06%)
Dec 28, 2016	31.35	31.37	31.27	31.29	558,304	-0.02(-0.06%)
Dec 27, 2016	31.31	31.33	31.24	31.31	622,746	+0.03(+0.11%)
Dec 23, 2016		31.27	31.27	31.27	0	+0.04(+0.13%)
Dec 22, 2016	31.24	31.24	31.12	31.24	804,869	+0.09(+0.28%)
Dec 21, 2016	31.16	31.16	31.12	31.15	561,986	+0.03(+0.11%)
Dec 20, 2016	31.12	31.14	31.06	31.11	1,045,042	+0.05(+0.15%)
Dec 19, 2016	31.09	31.12	31.06	31.07	502,835	+0.00(+0.00%)
Dec 16, 2016	31.10	31.11	31.06	31.07	434,170	+0.04(+0.14%)
Dec 15, 2016	31.02	31.06	30.97	31.03	558,494	+0.02(+0.07%)
Dec 14, 2016	31.14	31.19	30.98	31.00	1,838,246	-0.15(-0.49%)
Dec 13, 2016	31.14	31.16	31.12	31.15	596,210	+0.07(+0.22%)
Dec 12, 2016	31.09	31.13	31.07	31.09	554,846	-0.01(-0.03%)
Dec 09, 2016	31.06	31.11	31.03	31.10	480,125	+0.03(+0.11%)
Dec 08, 2016	31.06	31.08	31.01	31.06	1,080,819	-0.06(-0.19%)
Dec 07, 2016	30.98	31.14	30.98	31.12	813,844	+0.14(+0.45%)
Dec 06, 2016	30.88	30.99	30.86	30.98	411,425	+0.11(+0.34%)
Dec 05, 2016	30.84	30.88	30.83	30.88	492,800	+0.07(+0.21%)
Dec 02, 2016	30.70	30.83	30.70	30.81	1,337,351	+0.11(+0.36%)
Dec 01, 2016	30.80	30.80	30.70	30.70	693,183	-0.07(-0.22%)
Nov 30, 2016	30.76	30.77	30.68	30.77	2,735,279	+0.07(+0.21%)
Nov 29, 2016	30.73	30.73	30.68	30.70	427,111	-0.05(-0.15%)
Nov 28, 2016	30.71	30.77	30.68	30.75	292,636	+0.00(+0.00%)
Nov 25, 2016	30.69	30.75	30.65	30.75	320,854	+0.05(+0.15%)
Nov 23, 2016		30.70	30.70	30.70	0	-0.09(-0.28%)
Nov 22, 2016	30.65	30.79	30.63	30.79	491,819	+0.16(+0.54%)
Nov 21, 2016	30.59	30.62	30.55	30.62	413,187	+0.07(+0.24%)
Nov 18, 2016	30.54	30.56	30.46	30.55	4,306,420	+0.06(+0.19%)
Nov 17, 2016	30.51	30.53	30.48	30.49	529,230	+0.03(+0.09%)
Nov 16, 2016	30.47	30.50	30.45	30.47	489,230	-0.08(-0.26%)
Nov 15, 2016	30.37	30.58	30.34	30.54	300,201	+0.27(+0.89%)
Nov 14, 2016	30.09	30.30	30.05	30.28	510,311	+0.17(+0.57%)
Nov 11, 2016	30.31	30.31	30.07	30.11	451,165	-0.20(-0.67%)
Nov 10, 2016	30.52	30.57	30.31	30.31	1,058,638	-0.24(-0.77%)
Nov 09, 2016	30.48	30.72	30.48	30.54	1,178,828	-0.14(-0.47%)
Nov 08, 2016	30.64	30.71	30.62	30.69	497,961	-0.04(-0.13%)
Nov 07, 2016	30.56	30.73	30.56	30.73	311,676	+0.26(+0.86%)
Nov 04, 2016	30.48	30.53	30.47	30.47	390,232	-0.02(-0.06%)
Nov 03, 2016	30.53	30.56	30.49	30.49	205,261	-0.01(-0.02%)
Nov 02, 2016	30.54	30.57	30.49	30.49	263,430	-0.05(-0.17%)
Nov 01, 2016	30.68	30.68	30.51	30.54	401,551	-0.11(-0.37%)
Oct 31, 2016	30.74	30.74	30.64	30.66	688,768	-0.09(-0.30%)
Oct 28, 2016	30.85	30.85	30.72	30.75	474,624	-0.05(-0.15%)
Oct 27, 2016	30.87	30.91	30.79	30.80	440,728	-0.07(-0.21%)
Oct 26, 2016	30.89	30.92	30.85	30.86	346,716	-0.05(-0.17%)
Oct 25, 2016	30.93	30.94	30.86	30.91	189,005	-0.03(-0.08%)
Oct 24, 2016	30.91	30.94	30.90	30.94	272,641	+0.03(+0.11%)
Oct 21, 2016	30.86	30.91	30.86	30.91	167,521	+0.01(+0.02%)
Oct 20, 2016	30.88	30.91	30.85	30.90	322,635	+0.03(+0.09%)
Oct 19, 2016	30.87	30.89	30.84	30.87	517,852	+0.04(+0.14%)
Oct 18, 2016	30.83	30.84	30.80	30.83	555,200	+0.06(+0.19%)
Oct 17, 2016	30.77	30.81	30.75	30.77	268,579	-0.01(-0.04%)
Oct 14, 2016	30.84	30.84	30.76	30.78	294,220	+0.03(+0.08%)
Oct 13, 2016	30.77	30.80	30.75	30.76	558,099	-0.06(-0.19%)
Oct 12, 2016	30.76	30.82	30.76	30.81	224,047	+0.02(+0.06%)
Oct 11, 2016	30.84	30.84	30.75	30.80	174,813	-0.08(-0.27%)
Oct 10, 2016	30.85	30.90	30.85	30.88	199,558	+0.06(+0.19%)
Oct 07, 2016	30.76	30.83	30.73	30.82	209,485	+0.05(+0.17%)
Oct 06, 2016	30.71	30.79	30.71	30.77	302,476	+0.01(+0.04%)
Oct 05, 2016	30.69	30.77	30.69	30.76	281,539	+0.05(+0.15%)
Oct 04, 2016	30.66	30.73	30.66	30.71	520,692	-0.01(-0.04%)

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.