Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.99	31.99	31.99	0	+0.18(+0.57%)
Dec 29, 2016	31.79	31.85	31.76	31.81	987,133	+0.22(+0.70%)
Dec 28, 2016	31.66	31.68	31.55	31.59	937,947	-0.20(-0.62%)
Dec 27, 2016	31.78	31.82	31.77	31.79	695,585	+0.04(+0.13%)
Dec 23, 2016		31.74	31.74	31.74	0	+0.09(+0.29%)
Dec 22, 2016	31.75	31.77	31.63	31.65	763,420	-0.06(-0.18%)
Dec 21, 2016	31.73	31.74	31.68	31.71	561,670	+0.05(+0.16%)
Dec 20, 2016	31.58	31.69	31.56	31.66	707,670	+0.11(+0.36%)
Dec 19, 2016	31.66	31.72	31.52	31.55	647,318	-0.11(-0.36%)
Dec 16, 2016	31.62	31.81	31.62	31.66	2,587,774	+0.10(+0.31%)
Dec 15, 2016	31.48	31.59	31.42	31.56	840,620	-0.01(-0.03%)
Dec 14, 2016	32.00	32.09	31.52	31.57	1,336,589	-0.47(-1.46%)
Dec 13, 2016	31.91	32.15	31.91	32.04	967,723	+0.37(+1.16%)
Dec 12, 2016	31.62	31.76	31.58	31.67	833,872	-0.05(-0.15%)
Dec 09, 2016	31.54	31.72	31.51	31.72	1,393,479	+0.16(+0.52%)
Dec 08, 2016	31.51	31.59	31.40	31.55	3,684,026	-0.14(-0.44%)
Dec 07, 2016	31.35	31.76	31.32	31.69	1,297,404	+0.44(+1.41%)
Dec 06, 2016	31.01	31.27	30.97	31.25	807,406	+0.30(+0.98%)
Dec 05, 2016	30.75	30.97	30.74	30.95	805,533	+0.48(+1.58%)
Dec 02, 2016	30.27	30.56	30.27	30.47	656,859	+0.09(+0.30%)
Dec 01, 2016	30.40	30.45	30.30	30.38	945,230	-0.04(-0.13%)
Nov 30, 2016	30.50	30.57	30.39	30.42	1,602,476	-0.02(-0.08%)
Nov 29, 2016	30.23	30.49	30.18	30.44	1,105,198	+0.25(+0.84%)
Nov 28, 2016	30.31	30.33	30.17	30.19	1,054,910	-0.34(-1.13%)
Nov 25, 2016	30.51	30.54	30.47	30.53	452,640	+0.25(+0.81%)
Nov 23, 2016		30.29	30.29	30.29	0	-0.22(-0.72%)
Nov 22, 2016	30.52	30.52	30.35	30.51	736,953	+0.03(+0.11%)
Nov 21, 2016	30.32	30.48	30.31	30.47	788,067	+0.29(+0.98%)
Nov 18, 2016	30.29	30.30	30.15	30.18	630,275	-0.34(-1.10%)
Nov 17, 2016	30.47	30.60	30.44	30.52	663,424	+0.14(+0.46%)
Nov 16, 2016	30.35	30.49	30.32	30.38	1,007,987	-0.37(-1.20%)
Nov 15, 2016	30.47	30.74	30.45	30.74	924,760	+0.18(+0.59%)
Nov 14, 2016	30.49	30.60	30.43	30.56	678,226	-0.25(-0.82%)
Nov 11, 2016	30.91	30.94	30.67	30.82	662,601	-0.30(-0.97%)
Nov 10, 2016	31.16	31.27	30.85	31.12	1,055,558	-0.11(-0.37%)
Nov 09, 2016	30.87	31.37	30.87	31.24	933,625	+0.16(+0.50%)
Nov 08, 2016	30.88	31.15	30.87	31.08	751,631	+0.10(+0.32%)
Nov 07, 2016	30.92	30.98	30.83	30.98	399,242	+0.49(+1.61%)
Nov 04, 2016	30.60	30.70	30.49	30.49	751,451	-0.28(-0.90%)
Nov 03, 2016	30.93	30.96	30.72	30.77	1,049,691	-0.07(-0.21%)
Nov 02, 2016	31.08	31.09	30.79	30.83	2,034,402	-0.22(-0.71%)
Nov 01, 2016	31.29	31.32	30.97	31.06	537,339	-0.14(-0.45%)
Oct 31, 2016	31.16	31.25	31.07	31.19	717,972	-0.03(-0.10%)
Oct 28, 2016	31.19	31.33	31.17	31.23	738,297	-0.04(-0.13%)
Oct 27, 2016	31.35	31.38	31.23	31.27	413,207	+0.06(+0.18%)
Oct 26, 2016	31.19	31.33	31.16	31.21	620,101	-0.17(-0.55%)
Oct 25, 2016	31.34	31.42	31.25	31.38	1,136,902	-0.08(-0.26%)
Oct 24, 2016	31.54	31.59	31.39	31.46	424,680	-0.04(-0.13%)
Oct 21, 2016	31.34	31.51	31.33	31.51	548,271	-0.08(-0.26%)
Oct 20, 2016	31.46	31.67	31.46	31.59	842,791	+0.01(+0.03%)
Oct 19, 2016	31.51	31.64	31.51	31.58	780,938	+0.05(+0.16%)
Oct 18, 2016	31.55	31.61	31.45	31.53	466,424	+0.38(+1.23%)
Oct 17, 2016	31.17	31.24	31.07	31.15	368,183	-0.11(-0.37%)
Oct 14, 2016	31.43	31.53	31.26	31.26	636,292	+0.03(+0.10%)
Oct 13, 2016	30.90	31.29	30.85	31.23	673,397	-0.14(-0.44%)
Oct 12, 2016	31.35	31.45	31.25	31.37	756,063	-0.09(-0.29%)
Oct 11, 2016	31.83	31.84	31.37	31.46	492,788	-0.47(-1.49%)
Oct 10, 2016	31.87	32.01	31.87	31.93	413,421	+0.07(+0.23%)
Oct 07, 2016	31.89	31.91	31.60	31.86	764,150	-0.25(-0.76%)
Oct 06, 2016	32.13	32.18	32.05	32.10	430,059	-0.20(-0.61%)
Oct 05, 2016	32.31	32.36	32.23	32.30	896,797	+0.08(+0.25%)
Oct 04, 2016	32.34	32.42	32.09	32.22	1,050,524	+0.05(+0.15%)

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.