Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.81	31.89	31.77	31.89	711,776	+0.08(+0.26%)
Jan 30, 2017	31.80	31.83	31.67	31.80	602,358	-0.17(-0.54%)
Jan 27, 2017	32.03	32.05	31.92	31.98	458,015	+0.09(+0.28%)
Jan 26, 2017	31.93	31.99	31.86	31.89	738,308	-0.13(-0.40%)
Jan 25, 2017	31.85	32.02	31.78	32.01	622,590	+0.11(+0.33%)
Jan 24, 2017	31.70	31.93	31.70	31.91	953,889	+0.23(+0.74%)
Jan 23, 2017	31.58	31.68	31.51	31.67	5,533,175	-0.02(-0.07%)
Jan 20, 2017	31.56	31.70	31.54	31.70	656,335	+0.02(+0.05%)
Jan 19, 2017	31.72	31.72	31.58	31.68	709,491	+0.11(+0.36%)
Jan 18, 2017	31.67	31.71	31.53	31.57	635,732	-0.14(-0.45%)
Jan 17, 2017	31.72	31.72	31.63	31.71	512,165	-0.02(-0.05%)
Jan 13, 2017		31.73	31.73	31.73	0	-0.02(-0.05%)
Jan 12, 2017	31.72	31.77	31.63	31.74	604,291	-0.02(-0.05%)
Jan 11, 2017	31.47	31.77	31.46	31.76	942,083	+0.30(+0.96%)
Jan 10, 2017	31.43	31.58	31.38	31.46	1,784,620	+0.21(+0.68%)
Jan 09, 2017	31.15	31.32	31.15	31.24	883,466	+0.28(+0.90%)
Jan 06, 2017	30.99	31.05	30.94	30.96	896,710	-0.14(-0.46%)
Jan 05, 2017	30.91	31.17	30.89	31.11	950,112	+0.39(+1.28%)
Jan 04, 2017	30.53	30.75	30.53	30.72	930,536	+0.34(+1.12%)
Jan 03, 2017	30.31	30.42	30.31	30.38	1,443,989	+0.48(+1.62%)
Dec 30, 2016		29.89	29.89	29.89	0	-0.16(-0.53%)
Dec 29, 2016	29.98	30.10	29.98	30.05	457,217	+0.20(+0.66%)
Dec 28, 2016	29.91	29.96	29.82	29.85	731,058	+0.05(+0.18%)
Dec 27, 2016	29.84	29.91	29.79	29.80	914,643	+0.05(+0.18%)
Dec 23, 2016		29.75	29.75	29.75	0	-0.15(-0.51%)
Dec 22, 2016	29.98	30.02	29.89	29.90	456,532	-0.06(-0.20%)
Dec 21, 2016	30.13	30.13	29.94	29.96	674,506	-0.06(-0.19%)
Dec 20, 2016	29.96	30.02	29.91	30.02	648,164	+0.24(+0.79%)
Dec 19, 2016	29.90	29.91	29.78	29.78	1,035,465	-0.16(-0.52%)
Dec 16, 2016	30.07	30.07	29.88	29.93	790,884	-0.21(-0.71%)
Dec 15, 2016	30.27	30.27	30.13	30.15	1,375,291	-0.22(-0.73%)
Dec 14, 2016	30.90	30.95	30.35	30.37	1,077,607	-0.58(-1.86%)
Dec 13, 2016	30.84	31.02	30.84	30.95	576,953	+0.18(+0.60%)
Dec 12, 2016	30.76	30.85	30.70	30.76	500,563	-0.09(-0.29%)
Dec 09, 2016	30.78	30.86	30.71	30.85	441,321	-0.03(-0.10%)
Dec 08, 2016	30.80	30.95	30.77	30.88	799,481	-0.05(-0.17%)
Dec 07, 2016	30.55	30.94	30.55	30.93	1,590,608	+0.40(+1.31%)
Dec 06, 2016	30.39	30.55	30.39	30.53	599,579	+0.04(+0.15%)
Dec 05, 2016	30.36	30.55	30.36	30.49	665,504	+0.07(+0.24%)
Dec 02, 2016	30.33	30.47	30.30	30.41	549,041	-0.06(-0.19%)
Dec 01, 2016	30.44	30.58	30.38	30.47	821,057	+0.16(+0.51%)
Nov 30, 2016	30.51	30.52	30.30	30.32	645,587	-0.22(-0.73%)
Nov 29, 2016	30.39	30.59	30.36	30.54	1,365,712	+0.06(+0.19%)
Nov 28, 2016	30.53	30.57	30.47	30.48	331,246	-0.09(-0.29%)
Nov 25, 2016	30.58	30.63	30.54	30.57	212,530	+0.26(+0.85%)
Nov 23, 2016		30.31	30.31	30.31	0	+0.16(+0.51%)
Nov 22, 2016	30.10	30.19	30.01	30.16	661,598	+0.27(+0.91%)
Nov 21, 2016	29.77	29.91	29.76	29.88	427,678	+0.18(+0.62%)
Nov 18, 2016	29.85	29.85	29.64	29.70	369,851	-0.13(-0.42%)
Nov 17, 2016	29.91	29.99	29.74	29.82	573,974	+0.16(+0.55%)
Nov 16, 2016	29.64	29.76	29.64	29.66	670,213	-0.49(-1.64%)
Nov 15, 2016	29.91	30.16	29.88	30.16	672,458	+0.18(+0.59%)
Nov 14, 2016	29.95	30.05	29.84	29.98	797,601	-0.08(-0.27%)
Nov 11, 2016	30.07	30.17	29.85	30.06	867,242	-0.17(-0.56%)
Nov 10, 2016	30.37	30.43	30.04	30.23	1,858,471	-0.11(-0.37%)
Nov 09, 2016	30.31	30.58	30.19	30.34	1,954,869	-0.31(-1.01%)
Nov 08, 2016	30.33	30.72	30.24	30.65	447,401	+0.24(+0.80%)
Nov 07, 2016	30.26	30.42	30.26	30.41	890,514	+0.64(+2.16%)
Nov 04, 2016	29.88	29.91	29.74	29.76	432,093	-0.29(-0.96%)
Nov 03, 2016	30.07	30.16	29.99	30.05	906,581	+0.05(+0.17%)
Nov 02, 2016	30.15	30.21	29.99	30.00	687,094	-0.30(-0.98%)

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.