Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		31.47	31.47	31.47	0	-0.02(-0.06%)
Dec 29, 2016	31.54	31.54	31.47	31.49	455,727	+0.02(+0.06%)
Dec 28, 2016	31.53	31.56	31.46	31.47	555,055	-0.02(-0.06%)
Dec 27, 2016	31.50	31.51	31.42	31.49	619,122	+0.03(+0.11%)
Dec 23, 2016		31.46	31.46	31.46	0	+0.04(+0.13%)
Dec 22, 2016	31.42	31.42	31.30	31.42	800,186	+0.09(+0.28%)
Dec 21, 2016	31.34	31.34	31.30	31.33	558,716	+0.03(+0.11%)
Dec 20, 2016	31.30	31.32	31.25	31.30	1,038,962	+0.05(+0.15%)
Dec 19, 2016	31.27	31.30	31.24	31.25	499,910	+0.00(+0.00%)
Dec 16, 2016	31.28	31.29	31.24	31.25	431,644	+0.04(+0.14%)
Dec 15, 2016	31.20	31.24	31.15	31.21	555,245	+0.02(+0.07%)
Dec 14, 2016	31.32	31.38	31.16	31.18	1,827,551	-0.15(-0.49%)
Dec 13, 2016	31.32	31.35	31.30	31.34	592,741	+0.07(+0.22%)
Dec 12, 2016	31.27	31.32	31.25	31.27	551,618	-0.01(-0.03%)
Dec 09, 2016	31.24	31.30	31.21	31.28	477,332	+0.03(+0.11%)
Dec 08, 2016	31.24	31.26	31.19	31.24	1,074,531	-0.06(-0.19%)
Dec 07, 2016	31.16	31.32	31.16	31.30	809,109	+0.14(+0.45%)
Dec 06, 2016	31.07	31.17	31.05	31.16	409,031	+0.11(+0.34%)
Dec 05, 2016	31.03	31.06	31.01	31.06	489,933	+0.07(+0.21%)
Dec 02, 2016	30.88	31.01	30.88	30.99	1,329,570	+0.11(+0.36%)
Dec 01, 2016	30.98	30.98	30.88	30.88	689,150	-0.07(-0.22%)
Nov 30, 2016	30.94	30.95	30.85	30.95	2,719,365	+0.07(+0.21%)
Nov 29, 2016	30.91	30.91	30.85	30.88	424,626	-0.05(-0.15%)
Nov 28, 2016	30.89	30.95	30.86	30.93	290,933	+0.00(+0.00%)
Nov 25, 2016	30.87	30.93	30.83	30.93	318,987	+0.05(+0.15%)
Nov 23, 2016		30.88	30.88	30.88	0	-0.09(-0.28%)
Nov 22, 2016	30.83	30.97	30.81	30.97	488,958	+0.16(+0.54%)
Nov 21, 2016	30.77	30.80	30.73	30.80	410,783	+0.07(+0.24%)
Nov 18, 2016	30.72	30.74	30.64	30.73	4,281,366	+0.06(+0.19%)
Nov 17, 2016	30.69	30.71	30.66	30.67	526,151	+0.03(+0.09%)
Nov 16, 2016	30.65	30.68	30.63	30.64	486,384	-0.08(-0.26%)
Nov 15, 2016	30.55	30.76	30.52	30.72	298,455	+0.27(+0.89%)
Nov 14, 2016	30.26	30.47	30.22	30.45	507,342	+0.17(+0.57%)
Nov 11, 2016	30.49	30.49	30.25	30.28	448,540	-0.20(-0.67%)
Nov 10, 2016	30.70	30.75	30.49	30.49	1,052,479	-0.24(-0.77%)
Nov 09, 2016	30.66	30.90	30.66	30.72	1,171,969	-0.14(-0.47%)
Nov 08, 2016	30.82	30.89	30.80	30.87	495,064	-0.04(-0.13%)
Nov 07, 2016	30.74	30.91	30.74	30.91	309,862	+0.26(+0.86%)
Nov 04, 2016	30.66	30.71	30.64	30.64	387,961	-0.02(-0.06%)
Nov 03, 2016	30.71	30.74	30.66	30.66	204,067	-0.01(-0.02%)
Nov 02, 2016	30.72	30.75	30.66	30.67	261,897	-0.05(-0.17%)
Nov 01, 2016	30.85	30.85	30.69	30.72	399,214	-0.11(-0.37%)
Oct 31, 2016	30.92	30.92	30.82	30.84	684,761	-0.09(-0.30%)
Oct 28, 2016	31.03	31.03	30.90	30.93	471,862	-0.05(-0.15%)
Oct 27, 2016	31.05	31.09	30.97	30.98	438,164	-0.07(-0.21%)
Oct 26, 2016	31.07	31.10	31.03	31.04	344,699	-0.05(-0.17%)
Oct 25, 2016	31.11	31.12	31.04	31.09	187,905	-0.03(-0.08%)
Oct 24, 2016	31.09	31.12	31.08	31.12	271,055	+0.03(+0.11%)
Oct 21, 2016	31.04	31.09	31.04	31.09	166,546	+0.01(+0.02%)
Oct 20, 2016	31.06	31.09	31.03	31.08	320,758	+0.03(+0.10%)
Oct 19, 2016	31.05	31.07	31.02	31.05	514,840	+0.04(+0.14%)
Oct 18, 2016	31.01	31.02	30.98	31.01	551,970	+0.06(+0.19%)
Oct 17, 2016	30.95	30.99	30.93	30.95	267,016	-0.01(-0.04%)
Oct 14, 2016	31.02	31.02	30.94	30.96	292,509	+0.03(+0.08%)
Oct 13, 2016	30.95	30.98	30.93	30.94	554,852	-0.06(-0.19%)
Oct 12, 2016	30.94	31.00	30.94	30.99	222,744	+0.02(+0.06%)
Oct 11, 2016	31.02	31.02	30.93	30.98	173,796	-0.09(-0.27%)
Oct 10, 2016	31.03	31.08	31.03	31.06	198,397	+0.06(+0.19%)
Oct 07, 2016	30.94	31.01	30.91	31.00	208,266	+0.05(+0.17%)
Oct 06, 2016	30.89	30.97	30.89	30.95	300,716	+0.01(+0.04%)
Oct 05, 2016	30.87	30.95	30.87	30.94	279,901	+0.05(+0.15%)
Oct 04, 2016	30.84	30.91	30.84	30.89	517,662	-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.