Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.29	30.33	29.95	30.23	1,280,193	+0.00(+0.00%)
Jan 30, 2017	30.74	30.74	30.08	30.23	1,124,374	-0.60(-1.93%)
Jan 27, 2017	30.93	30.99	30.73	30.83	711,569	-0.32(-1.02%)
Jan 26, 2017	31.24	31.28	31.08	31.14	425,295	+0.01(+0.02%)
Jan 25, 2017	30.99	31.23	30.96	31.14	638,569	+0.21(+0.68%)
Jan 24, 2017	30.74	31.06	30.68	30.93	602,884	+0.34(+1.11%)
Jan 23, 2017	30.81	30.86	30.47	30.59	844,873	-0.38(-1.24%)
Jan 20, 2017	31.02	31.12	30.86	30.97	473,968	+0.20(+0.64%)
Jan 19, 2017	30.94	31.02	30.74	30.77	759,401	-0.23(-0.75%)
Jan 18, 2017	30.96	31.11	30.91	31.01	806,576	-0.11(-0.36%)
Jan 17, 2017	31.05	31.20	31.00	31.12	778,239	+0.20(+0.66%)
Jan 13, 2017		30.92	30.92	30.92	0	-0.07(-0.22%)
Jan 12, 2017	31.32	31.33	30.90	30.99	648,612	-0.16(-0.51%)
Jan 11, 2017	30.93	31.20	30.78	31.14	1,084,877	+0.34(+1.10%)
Jan 10, 2017	31.05	31.12	30.78	30.80	635,575	-0.26(-0.85%)
Jan 09, 2017	31.34	31.35	31.05	31.07	841,055	-0.50(-1.57%)
Jan 06, 2017	31.66	31.66	31.35	31.57	475,002	+0.03(+0.10%)
Jan 05, 2017	31.73	31.79	31.40	31.54	1,252,742	-0.11(-0.36%)
Jan 04, 2017	31.72	31.76	31.53	31.65	1,095,427	-0.05(-0.14%)
Jan 03, 2017	31.71	31.92	31.33	31.69	6,093,653	+0.41(+1.30%)
Dec 30, 2016		31.29	31.29	31.29	0	-0.08(-0.26%)
Dec 29, 2016	31.48	31.49	31.30	31.37	678,352	-0.11(-0.33%)
Dec 28, 2016	31.84	31.87	31.44	31.48	559,979	-0.29(-0.92%)
Dec 27, 2016	31.80	31.89	31.73	31.77	664,987	+0.06(+0.19%)
Dec 23, 2016		31.71	31.71	31.71	0	-0.03(-0.09%)
Dec 22, 2016	31.62	31.81	31.58	31.74	644,138	+0.11(+0.33%)
Dec 21, 2016	31.68	31.77	31.54	31.63	1,048,509	+0.08(+0.24%)
Dec 20, 2016	31.80	31.85	31.51	31.56	647,032	-0.08(-0.26%)
Dec 19, 2016	31.81	31.84	31.58	31.64	1,527,172	-0.14(-0.45%)
Dec 16, 2016	31.81	31.84	31.64	31.78	1,199,402	+0.19(+0.59%)
Dec 15, 2016	31.33	31.69	31.19	31.60	1,097,676	+0.10(+0.31%)
Dec 14, 2016	32.00	32.12	31.42	31.50	1,866,780	-0.72(-2.23%)
Dec 13, 2016	32.10	32.42	31.77	32.22	1,610,530	+0.39(+1.22%)
Dec 12, 2016	32.46	32.46	31.71	31.83	1,211,416	+0.20(+0.64%)
Dec 09, 2016	31.67	31.68	31.46	31.63	959,602	+0.08(+0.26%)
Dec 08, 2016	31.45	31.55	31.19	31.54	1,200,796	+0.21(+0.67%)
Dec 07, 2016	31.03	31.36	31.03	31.33	2,144,492	+0.19(+0.63%)
Dec 06, 2016	30.95	31.22	30.78	31.14	2,073,947	-0.02(-0.07%)
Dec 05, 2016	31.18	31.40	31.06	31.16	1,143,028	+0.25(+0.80%)
Dec 02, 2016	30.79	31.05	30.72	30.91	1,386,187	+0.07(+0.22%)
Dec 01, 2016	31.24	31.42	30.81	30.85	5,016,931	+0.06(+0.19%)
Nov 30, 2016	30.25	31.02	30.24	30.79	3,437,368	+1.57(+5.39%)
Nov 29, 2016	29.15	29.36	28.91	29.21	1,986,881	-0.31(-1.07%)
Nov 28, 2016	30.15	30.17	29.53	29.53	1,891,891	-0.47(-1.57%)
Nov 25, 2016	30.00	30.05	29.84	30.00	317,964	-0.16(-0.52%)
Nov 23, 2016		30.16	30.16	30.16	0	+0.14(+0.47%)
Nov 22, 2016	30.02	30.18	29.65	30.01	2,402,899	-0.02(-0.05%)
Nov 21, 2016	29.74	30.06	29.74	30.03	2,014,327	+0.67(+2.30%)
Nov 18, 2016	29.34	29.49	29.17	29.35	1,314,260	+0.14(+0.49%)
Nov 17, 2016	29.61	29.82	29.14	29.21	1,255,436	-0.19(-0.66%)
Nov 16, 2016	29.53	29.72	29.30	29.41	1,105,136	-0.21(-0.71%)
Nov 15, 2016	29.03	29.62	29.03	29.62	2,426,750	+0.79(+2.73%)
Nov 14, 2016	28.57	28.83	28.39	28.83	1,087,222	+0.13(+0.47%)
Nov 11, 2016	29.02	29.02	28.42	28.69	2,005,613	-0.44(-1.52%)
Nov 10, 2016	29.08	29.39	28.93	29.14	2,783,101	+0.04(+0.13%)
Nov 09, 2016	28.67	29.24	28.35	29.10	2,680,593	+0.55(+1.92%)
Nov 08, 2016	28.39	28.73	28.34	28.55	1,314,055	+0.06(+0.21%)
Nov 07, 2016	28.25	28.51	28.25	28.49	1,348,934	+0.58(+2.07%)
Nov 04, 2016	27.98	28.16	27.72	27.91	2,021,280	-0.14(-0.48%)
Nov 03, 2016	27.96	28.14	27.81	28.05	1,383,272	+0.13(+0.46%)
Nov 02, 2016	28.00	28.09	27.61	27.92	1,814,422	-0.31(-1.09%)

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.