Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.89	31.90	31.85	31.90	864,872	+0.01(+0.02%)
Jan 30, 2017	31.91	31.91	31.84	31.89	818,418	-0.02(-0.06%)
Jan 27, 2017	31.90	31.91	31.86	31.91	482,070	+0.02(+0.06%)
Jan 26, 2017	31.86	31.90	31.86	31.89	597,435	-0.03(-0.08%)
Jan 25, 2017	31.87	31.92	31.86	31.92	1,581,827	+0.07(+0.21%)
Jan 24, 2017	31.76	31.85	31.76	31.85	462,188	+0.03(+0.08%)
Jan 23, 2017	31.82	31.82	31.78	31.82	555,608	+0.03(+0.08%)
Jan 20, 2017	31.80	31.82	31.74	31.80	481,603	+0.05(+0.15%)
Jan 19, 2017	31.82	31.82	31.75	31.75	733,444	-0.07(-0.23%)
Jan 18, 2017	31.81	31.83	31.79	31.82	533,852	+0.03(+0.08%)
Jan 17, 2017	31.84	31.85	31.79	31.80	588,187	-0.02(-0.06%)
Jan 13, 2017		31.82	31.82	31.82	0	+0.02(+0.06%)
Jan 12, 2017	31.84	31.86	31.80	31.80	636,373	-0.01(-0.04%)
Jan 11, 2017	31.84	31.84	31.79	31.81	689,409	+0.00(+0.00%)
Jan 10, 2017	31.84	31.86	31.81	31.81	463,151	+0.00(+0.00%)
Jan 09, 2017	31.86	31.86	31.79	31.81	692,362	-0.01(-0.02%)
Jan 06, 2017	31.82	31.83	31.78	31.82	460,330	+0.02(+0.06%)
Jan 05, 2017	31.82	31.86	31.77	31.80	407,595	-0.02(-0.07%)
Jan 04, 2017	31.76	31.82	31.74	31.82	450,377	+0.10(+0.31%)
Jan 03, 2017	31.74	31.74	31.69	31.72	523,842	+0.07(+0.23%)
Dec 30, 2016		31.65	31.65	31.65	0	-0.02(-0.06%)
Dec 29, 2016	31.72	31.72	31.65	31.67	453,165	+0.02(+0.06%)
Dec 28, 2016	31.71	31.74	31.64	31.65	551,935	-0.02(-0.06%)
Dec 27, 2016	31.68	31.69	31.60	31.67	615,642	+0.03(+0.11%)
Dec 23, 2016		31.64	31.64	31.64	0	+0.04(+0.13%)
Dec 22, 2016	31.60	31.60	31.48	31.60	795,688	+0.09(+0.28%)
Dec 21, 2016	31.52	31.52	31.47	31.51	555,575	+0.03(+0.11%)
Dec 20, 2016	31.48	31.50	31.42	31.47	1,033,121	+0.05(+0.15%)
Dec 19, 2016	31.45	31.48	31.42	31.43	497,099	+0.00(+0.00%)
Dec 16, 2016	31.45	31.47	31.41	31.43	429,217	+0.04(+0.14%)
Dec 15, 2016	31.38	31.42	31.33	31.38	552,123	+0.02(+0.07%)
Dec 14, 2016	31.50	31.55	31.34	31.36	1,817,277	-0.15(-0.49%)
Dec 13, 2016	31.50	31.52	31.48	31.51	589,409	+0.07(+0.22%)
Dec 12, 2016	31.45	31.49	31.43	31.44	548,516	-0.01(-0.03%)
Dec 09, 2016	31.42	31.47	31.39	31.45	474,648	+0.03(+0.11%)
Dec 08, 2016	31.42	31.43	31.37	31.42	1,068,490	-0.06(-0.19%)
Dec 07, 2016	31.34	31.50	31.34	31.48	804,560	+0.14(+0.45%)
Dec 06, 2016	31.24	31.35	31.22	31.34	406,732	+0.11(+0.34%)
Dec 05, 2016	31.20	31.23	31.18	31.23	487,178	+0.07(+0.21%)
Dec 02, 2016	31.05	31.18	31.05	31.17	1,322,095	+0.11(+0.36%)
Dec 01, 2016	31.15	31.15	31.05	31.05	685,276	-0.07(-0.22%)
Nov 30, 2016	31.12	31.13	31.03	31.12	2,704,077	+0.07(+0.21%)
Nov 29, 2016	31.08	31.08	31.03	31.06	422,239	-0.05(-0.15%)
Nov 28, 2016	31.07	31.12	31.04	31.10	289,297	+0.00(+0.00%)
Nov 25, 2016	31.04	31.10	31.00	31.10	317,194	+0.05(+0.15%)
Nov 23, 2016		31.06	31.06	31.06	0	-0.09(-0.28%)
Nov 22, 2016	31.00	31.14	30.99	31.14	486,209	+0.17(+0.53%)
Nov 21, 2016	30.94	30.98	30.90	30.98	408,473	+0.07(+0.24%)
Nov 18, 2016	30.89	30.91	30.81	30.90	4,257,296	+0.06(+0.19%)
Nov 17, 2016	30.86	30.88	30.83	30.84	523,192	+0.03(+0.09%)
Nov 16, 2016	30.82	30.86	30.80	30.82	483,649	-0.08(-0.26%)
Nov 15, 2016	30.72	30.93	30.69	30.90	296,777	+0.27(+0.89%)
Nov 14, 2016	30.43	30.64	30.39	30.62	504,490	+0.17(+0.57%)
Nov 11, 2016	30.66	30.66	30.42	30.45	446,018	-0.21(-0.67%)
Nov 10, 2016	30.88	30.92	30.66	30.66	1,046,562	-0.24(-0.77%)
Nov 09, 2016	30.83	31.08	30.83	30.90	1,165,381	-0.15(-0.47%)
Nov 08, 2016	31.00	31.07	30.98	31.04	492,281	-0.04(-0.13%)
Nov 07, 2016	30.92	31.08	30.92	31.08	308,120	+0.27(+0.86%)
Nov 04, 2016	30.83	30.88	30.82	30.82	385,780	-0.02(-0.06%)
Nov 03, 2016	30.88	30.91	30.84	30.84	202,920	-0.01(-0.02%)
Nov 02, 2016	30.89	30.92	30.84	30.84	260,425	-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.