Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.71	31.72	31.67	31.72	869,779	+0.01(+0.02%)
Jan 30, 2017	31.73	31.73	31.66	31.71	823,061	-0.02(-0.06%)
Jan 27, 2017	31.72	31.73	31.68	31.73	484,805	+0.02(+0.06%)
Jan 26, 2017	31.68	31.72	31.68	31.71	600,824	-0.03(-0.08%)
Jan 25, 2017	31.69	31.74	31.68	31.74	1,590,801	+0.07(+0.21%)
Jan 24, 2017	31.58	31.67	31.58	31.67	464,810	+0.03(+0.08%)
Jan 23, 2017	31.64	31.64	31.60	31.64	558,761	+0.03(+0.08%)
Jan 20, 2017	31.62	31.64	31.56	31.62	484,335	+0.05(+0.15%)
Jan 19, 2017	31.64	31.64	31.57	31.57	737,605	-0.07(-0.23%)
Jan 18, 2017	31.63	31.65	31.61	31.64	536,881	+0.03(+0.08%)
Jan 17, 2017	31.66	31.67	31.61	31.62	591,523	-0.02(-0.06%)
Jan 13, 2017		31.64	31.64	31.64	0	+0.02(+0.06%)
Jan 12, 2017	31.66	31.68	31.62	31.62	639,984	-0.01(-0.04%)
Jan 11, 2017	31.66	31.66	31.61	31.63	693,320	+0.00(+0.00%)
Jan 10, 2017	31.66	31.68	31.63	31.63	465,779	+0.00(+0.00%)
Jan 09, 2017	31.68	31.68	31.61	31.63	696,290	-0.01(-0.02%)
Jan 06, 2017	31.64	31.65	31.60	31.64	462,942	+0.02(+0.06%)
Jan 05, 2017	31.64	31.68	31.59	31.62	409,907	-0.02(-0.07%)
Jan 04, 2017	31.58	31.64	31.56	31.64	452,932	+0.10(+0.31%)
Jan 03, 2017	31.56	31.56	31.51	31.54	526,814	+0.07(+0.23%)
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	455,736	+0.02(+0.06%)
Dec 28, 2016	31.53	31.56	31.46	31.47	555,066	-0.02(-0.06%)
Dec 27, 2016	31.50	31.51	31.42	31.49	619,134	+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	800,202	+0.09(+0.28%)
Dec 21, 2016	31.34	31.34	31.30	31.33	558,727	+0.03(+0.11%)
Dec 20, 2016	31.30	31.32	31.25	31.30	1,038,982	+0.05(+0.15%)
Dec 19, 2016	31.27	31.30	31.24	31.25	499,919	+0.00(+0.00%)
Dec 16, 2016	31.28	31.29	31.24	31.25	431,652	+0.04(+0.14%)
Dec 15, 2016	31.20	31.24	31.15	31.21	555,255	+0.02(+0.07%)
Dec 14, 2016	31.32	31.38	31.16	31.18	1,827,586	-0.15(-0.49%)
Dec 13, 2016	31.32	31.35	31.30	31.34	592,753	+0.07(+0.22%)
Dec 12, 2016	31.27	31.32	31.25	31.27	551,628	-0.01(-0.03%)
Dec 09, 2016	31.24	31.30	31.21	31.28	477,341	+0.03(+0.11%)
Dec 08, 2016	31.24	31.26	31.19	31.24	1,074,552	-0.06(-0.19%)
Dec 07, 2016	31.16	31.32	31.16	31.30	809,125	+0.14(+0.45%)
Dec 06, 2016	31.06	31.17	31.04	31.16	409,039	+0.11(+0.34%)
Dec 05, 2016	31.02	31.06	31.00	31.06	489,942	+0.07(+0.21%)
Dec 02, 2016	30.88	31.00	30.88	30.99	1,329,596	+0.11(+0.36%)
Dec 01, 2016	30.98	30.98	30.88	30.88	689,164	-0.07(-0.22%)
Nov 30, 2016	30.94	30.95	30.85	30.95	2,719,417	+0.07(+0.21%)
Nov 29, 2016	30.91	30.91	30.85	30.88	424,635	-0.05(-0.15%)
Nov 28, 2016	30.89	30.95	30.86	30.93	290,939	+0.00(+0.00%)
Nov 25, 2016	30.87	30.93	30.83	30.93	318,993	+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	488,967	+0.16(+0.54%)
Nov 21, 2016	30.77	30.80	30.73	30.80	410,791	+0.07(+0.24%)
Nov 18, 2016	30.72	30.74	30.64	30.73	4,281,448	+0.06(+0.19%)
Nov 17, 2016	30.69	30.71	30.66	30.67	526,161	+0.03(+0.09%)
Nov 16, 2016	30.65	30.68	30.63	30.64	486,393	-0.08(-0.26%)
Nov 15, 2016	30.55	30.76	30.52	30.72	298,460	+0.27(+0.89%)
Nov 14, 2016	30.26	30.47	30.22	30.45	507,352	+0.17(+0.57%)
Nov 11, 2016	30.49	30.49	30.24	30.28	448,549	-0.20(-0.67%)
Nov 10, 2016	30.70	30.75	30.49	30.49	1,052,499	-0.24(-0.77%)
Nov 09, 2016	30.66	30.90	30.66	30.72	1,171,992	-0.14(-0.47%)
Nov 08, 2016	30.82	30.89	30.80	30.87	495,074	-0.04(-0.13%)
Nov 07, 2016	30.74	30.91	30.74	30.91	309,868	+0.26(+0.86%)
Nov 04, 2016	30.66	30.71	30.64	30.64	387,969	-0.02(-0.06%)
Nov 03, 2016	30.71	30.74	30.66	30.66	204,071	-0.01(-0.02%)
Nov 02, 2016	30.72	30.75	30.66	30.67	261,902	-0.05(-0.17%)

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.