Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.59	30.71	30.11	30.26	32,924,472	-0.49(-1.60%)
Jan 30, 2017	31.01	31.10	30.68	30.75	29,137,700	-0.46(-1.47%)
Jan 27, 2017	31.23	31.60	31.07	31.21	53,991,888	+0.35(+1.12%)
Jan 26, 2017	31.08	31.17	30.75	30.87	41,498,920	-0.20(-0.64%)
Jan 25, 2017	31.12	31.23	30.83	31.06	39,363,448	+0.15(+0.48%)
Jan 24, 2017	30.27	31.01	30.25	30.91	42,740,248	+0.70(+2.31%)
Jan 23, 2017	30.46	30.58	30.04	30.22	33,769,072	-0.14(-0.46%)
Jan 20, 2017	30.21	30.43	30.06	30.36	29,145,774	+0.30(+1.01%)
Jan 19, 2017	30.00	30.33	30.00	30.05	16,616,120	-0.16(-0.52%)
Jan 18, 2017	30.31	30.41	30.08	30.21	18,718,792	-0.03(-0.11%)
Jan 17, 2017	30.13	30.27	30.07	30.24	24,564,632	+0.01(+0.03%)
Jan 13, 2017		30.23	30.23	30.23	0	+0.07(+0.22%)
Jan 12, 2017	30.27	30.27	29.85	30.17	24,814,858	-0.20(-0.65%)
Jan 11, 2017	30.00	30.41	30.00	30.36	26,115,694	+0.34(+1.12%)
Jan 10, 2017	30.04	30.35	30.02	30.03	19,364,908	-0.06(-0.19%)
Jan 09, 2017	29.98	30.31	29.98	30.08	23,680,926	+0.11(+0.36%)
Jan 06, 2017	30.07	30.14	29.74	29.98	18,392,148	+0.11(+0.36%)
Jan 05, 2017	29.95	30.18	29.83	29.87	17,015,480	-0.05(-0.16%)
Jan 04, 2017	30.17	30.22	29.86	29.92	19,349,332	-0.16(-0.52%)
Jan 03, 2017	30.08	30.35	29.81	30.08	24,576,742	+0.27(+0.91%)
Dec 30, 2016		29.81	29.81	29.81	0	-0.32(-1.06%)
Dec 29, 2016	30.00	30.18	29.94	30.13	10,279,718	+0.02(+0.08%)
Dec 28, 2016	30.49	30.57	30.06	30.10	15,657,994	-0.36(-1.19%)
Dec 27, 2016	30.33	30.68	30.33	30.46	10,992,287	+0.08(+0.27%)
Dec 23, 2016		30.38	30.38	30.38	0	+0.03(+0.11%)
Dec 22, 2016	30.59	30.60	30.25	30.35	13,134,653	-0.04(-0.14%)
Dec 21, 2016	30.61	30.69	30.33	30.39	17,429,068	-0.19(-0.62%)
Dec 20, 2016	30.36	30.60	30.31	30.58	22,574,576	+0.26(+0.87%)
Dec 19, 2016	29.86	30.36	29.81	30.31	22,809,218	+0.48(+1.60%)
Dec 16, 2016	30.18	30.30	29.65	29.84	46,500,996	-0.39(-1.30%)
Dec 15, 2016	30.19	30.54	30.02	30.23	28,864,222	+0.20(+0.66%)
Dec 14, 2016	30.16	30.31	29.96	30.04	37,503,336	-0.21(-0.68%)
Dec 13, 2016	29.59	30.31	29.53	30.24	43,108,568	+0.68(+2.31%)
Dec 12, 2016	29.40	29.66	29.31	29.56	26,751,038	+0.17(+0.59%)
Dec 09, 2016	29.38	29.50	29.25	29.39	19,868,154	+0.05(+0.17%)
Dec 08, 2016	29.16	29.61	28.94	29.34	24,295,434	+0.16(+0.56%)
Dec 07, 2016	28.49	29.23	28.31	29.17	26,418,210	+0.64(+2.25%)
Dec 06, 2016	28.26	28.56	28.21	28.53	18,615,356	+0.27(+0.96%)
Dec 05, 2016	28.19	28.29	27.91	28.26	17,589,822	+0.19(+0.67%)
Dec 02, 2016	27.71	28.15	27.61	28.07	26,154,158	+0.33(+1.18%)
Dec 01, 2016	28.65	28.70	27.58	27.74	36,040,620	-0.77(-2.71%)
Nov 30, 2016	28.93	29.01	28.52	28.52	32,870,880	-0.50(-1.73%)
Nov 29, 2016	29.29	29.29	28.98	29.02	23,828,070	-0.16(-0.56%)
Nov 28, 2016	29.12	29.30	28.93	29.18	16,457,485	+0.06(+0.20%)
Nov 25, 2016	28.85	29.13	28.85	29.12	7,755,072	+0.20(+0.68%)
Nov 23, 2016		28.93	28.93	28.93	0	-0.23(-0.79%)
Nov 22, 2016	28.91	29.17	28.85	29.16	27,156,142	+0.41(+1.43%)
Nov 21, 2016	28.84	28.93	28.63	28.75	17,331,470	+0.02(+0.09%)
Nov 18, 2016	28.68	28.76	28.47	28.72	20,452,174	-0.06(-0.20%)
Nov 17, 2016	28.61	28.78	28.46	28.78	19,161,438	+0.15(+0.52%)
Nov 16, 2016	28.68	28.70	28.38	28.63	22,590,432	-0.06(-0.20%)
Nov 15, 2016	28.47	29.00	28.44	28.69	25,154,160	+0.35(+1.25%)
Nov 14, 2016	28.40	28.54	28.10	28.33	27,434,192	-0.11(-0.38%)
Nov 11, 2016	28.41	28.65	28.22	28.44	27,580,958	+0.09(+0.32%)
Nov 10, 2016	28.72	28.72	28.14	28.35	34,377,196	-0.21(-0.72%)
Nov 09, 2016	28.05	28.64	27.67	28.56	31,632,764	+0.01(+0.03%)
Nov 08, 2016	28.43	28.72	28.34	28.55	18,015,748	+0.04(+0.14%)
Nov 07, 2016	28.14	28.56	28.06	28.51	23,436,566	+0.89(+3.21%)
Nov 04, 2016	27.55	27.88	27.46	27.62	26,667,946	-0.26(-0.94%)
Nov 03, 2016	28.31	28.35	27.83	27.88	23,606,260	-0.34(-1.19%)
Nov 02, 2016	28.22	28.46	28.11	28.22	26,258,758	+0.07(+0.23%)

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.