Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.60	30.71	30.56	30.66	16,431,571	+0.01(+0.03%)
Jan 30, 2017	30.60	30.66	30.46	30.65	10,484,511	-0.12(-0.38%)
Jan 27, 2017	30.78	30.86	30.64	30.77	13,391,446	-0.03(-0.08%)
Jan 26, 2017	30.84	30.94	30.75	30.79	22,939,338	+0.06(+0.19%)
Jan 25, 2017	30.60	30.75	30.59	30.74	15,323,564	+0.13(+0.44%)
Jan 24, 2017	30.47	30.69	30.46	30.60	13,340,630	+0.13(+0.41%)
Jan 23, 2017	30.37	30.52	30.33	30.48	19,439,302	+0.15(+0.50%)
Jan 20, 2017	30.40	30.48	30.20	30.33	22,858,566	-0.12(-0.38%)
Jan 19, 2017	30.53	30.55	30.30	30.44	18,888,108	-0.13(-0.41%)
Jan 18, 2017	30.69	30.70	30.53	30.57	19,745,250	+0.15(+0.49%)
Jan 17, 2017	30.41	30.43	30.31	30.42	13,750,269	-0.14(-0.46%)
Jan 13, 2017		30.56	30.56	30.56	0	+0.07(+0.22%)
Jan 12, 2017	30.42	30.49	30.28	30.49	14,649,400	-0.03(-0.11%)
Jan 11, 2017	30.42	30.62	30.28	30.53	27,172,294	+0.22(+0.72%)
Jan 10, 2017	30.16	30.51	30.14	30.31	36,380,572	+0.39(+1.31%)
Jan 09, 2017	29.95	30.02	29.87	29.92	11,419,924	+0.04(+0.14%)
Jan 06, 2017	30.00	30.00	29.82	29.87	21,428,852	-0.23(-0.75%)
Jan 05, 2017	29.99	30.18	29.98	30.10	29,586,478	+0.43(+1.44%)
Jan 04, 2017	29.46	29.81	29.43	29.67	50,928,872	+0.30(+1.02%)
Jan 03, 2017	29.33	29.53	29.28	29.37	23,694,496	+0.37(+1.27%)
Dec 30, 2016		29.01	29.01	29.01	0	-0.08(-0.29%)
Dec 29, 2016	28.97	29.20	28.94	29.09	20,676,156	+0.38(+1.31%)
Dec 28, 2016	28.81	28.83	28.66	28.71	19,212,034	+0.26(+0.91%)
Dec 27, 2016	28.43	28.50	28.42	28.45	14,274,377	+0.07(+0.24%)
Dec 23, 2016		28.39	28.39	28.39	0	-0.08(-0.26%)
Dec 22, 2016	28.50	28.52	28.36	28.46	27,020,616	-0.30(-1.05%)
Dec 21, 2016	28.93	28.94	28.76	28.76	24,275,816	-0.10(-0.34%)
Dec 20, 2016	28.90	28.96	28.84	28.86	17,883,944	-0.11(-0.37%)
Dec 19, 2016	28.99	29.06	28.91	28.97	25,172,536	-0.11(-0.39%)
Dec 16, 2016	29.29	29.34	29.00	29.08	37,240,956	-0.31(-1.06%)
Dec 15, 2016	29.39	29.52	29.33	29.39	32,636,096	-0.26(-0.88%)
Dec 14, 2016	30.04	30.24	29.54	29.66	39,749,144	-0.66(-2.19%)
Dec 13, 2016	30.23	30.40	30.18	30.32	29,241,790	+0.33(+1.09%)
Dec 12, 2016	30.05	30.16	29.85	29.99	35,017,092	-0.70(-2.29%)
Dec 09, 2016	30.62	30.73	30.54	30.70	14,895,163	-0.18(-0.58%)
Dec 08, 2016	30.71	30.94	30.64	30.88	21,640,160	+0.00(+0.00%)
Dec 07, 2016	30.62	30.98	30.59	30.88	20,042,416	+0.35(+1.15%)
Dec 06, 2016	30.53	30.55	30.39	30.53	16,063,699	+0.00(+0.00%)
Dec 05, 2016	30.39	30.54	30.37	30.53	14,218,900	-0.04(-0.13%)
Dec 02, 2016	30.51	30.72	30.50	30.57	14,930,964	-0.23(-0.74%)
Dec 01, 2016	30.80	30.93	30.70	30.80	18,001,444	+0.00(+0.00%)
Nov 30, 2016	30.75	30.91	30.70	30.80	19,993,674	+0.11(+0.35%)
Nov 29, 2016	30.60	30.80	30.52	30.69	18,787,662	+0.19(+0.62%)
Nov 28, 2016	30.63	30.70	30.49	30.50	19,402,052	+0.11(+0.38%)
Nov 25, 2016	30.45	30.50	30.37	30.39	9,899,416	+0.29(+0.95%)
Nov 23, 2016		30.10	30.10	30.10	0	-0.11(-0.38%)
Nov 22, 2016	30.22	30.25	30.09	30.21	18,413,284	+0.52(+1.77%)
Nov 21, 2016	29.67	29.76	29.62	29.69	13,889,637	+0.25(+0.83%)
Nov 18, 2016	29.47	29.51	29.32	29.44	16,105,428	-0.02(-0.08%)
Nov 17, 2016	29.38	29.58	29.36	29.47	17,204,144	+0.11(+0.39%)
Nov 16, 2016	29.30	29.44	29.21	29.35	23,943,958	-0.35(-1.19%)
Nov 15, 2016	29.47	29.82	29.44	29.71	30,504,486	+0.41(+1.40%)
Nov 14, 2016	29.28	29.48	29.07	29.30	32,358,980	-0.18(-0.61%)
Nov 11, 2016	29.28	29.57	29.11	29.48	34,788,112	-0.34(-1.13%)
Nov 10, 2016	30.10	30.15	29.51	29.81	56,196,928	-0.29(-0.95%)
Nov 09, 2016	29.98	30.42	29.95	30.10	59,699,888	-0.73(-2.37%)
Nov 08, 2016	30.43	31.05	30.39	30.83	28,169,578	+0.22(+0.72%)
Nov 07, 2016	30.43	30.73	30.41	30.61	30,257,130	+0.92(+3.09%)
Nov 04, 2016	29.76	29.83	29.61	29.69	23,699,430	-0.26(-0.88%)
Nov 03, 2016	30.12	30.16	29.86	29.95	19,067,924	-0.05(-0.16%)
Nov 02, 2016	30.16	30.24	29.77	30.00	29,808,050	-0.39(-1.29%)

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.