Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.06	31.16	30.56	30.65	499,563	-0.39(-1.25%)
Jan 30, 2017	30.90	31.08	30.59	31.04	524,636	+0.01(+0.03%)
Jan 27, 2017	30.97	31.07	30.76	31.03	542,706	+0.12(+0.38%)
Jan 26, 2017	31.54	31.66	30.90	30.91	488,308	-0.62(-1.97%)
Jan 25, 2017	32.05	32.09	31.47	31.53	1,464,938	-0.17(-0.52%)
Jan 24, 2017	31.53	31.79	31.29	31.70	420,258	+0.20(+0.65%)
Jan 23, 2017	31.59	31.59	31.22	31.49	571,047	-0.02(-0.06%)
Jan 20, 2017	31.67	31.79	31.34	31.51	830,239	-0.14(-0.43%)
Jan 19, 2017	31.41	31.66	31.21	31.65	736,389	+0.23(+0.74%)
Jan 18, 2017	31.67	32.15	31.07	31.41	840,075	+0.43(+1.38%)
Jan 17, 2017	31.28	31.48	30.95	30.99	580,855	-0.49(-1.54%)
Jan 13, 2017		31.47	31.47	31.47	0	+0.54(+1.76%)
Jan 12, 2017	31.11	31.11	30.47	30.93	367,228	-0.23(-0.75%)
Jan 11, 2017	31.16	31.35	31.06	31.16	442,168	+0.05(+0.16%)
Jan 10, 2017	31.33	31.57	31.11	31.11	967,394	-0.18(-0.59%)
Jan 09, 2017	31.01	31.64	31.01	31.30	610,530	+0.19(+0.63%)
Jan 06, 2017	30.71	31.15	30.68	31.10	391,915	+0.33(+1.07%)
Jan 05, 2017	30.22	30.90	30.22	30.77	815,755	+0.48(+1.57%)
Jan 04, 2017	30.24	30.35	30.00	30.30	421,392	+0.20(+0.68%)
Jan 03, 2017	30.62	30.64	29.88	30.09	1,037,839	+0.03(+0.10%)
Dec 30, 2016		30.06	30.06	30.06	0	+0.18(+0.59%)
Dec 29, 2016	29.66	29.97	29.64	29.89	297,514	+0.23(+0.79%)
Dec 28, 2016	29.80	29.89	29.57	29.66	401,162	-0.13(-0.42%)
Dec 27, 2016	29.99	30.02	29.54	29.78	358,904	-0.18(-0.58%)
Dec 23, 2016		29.96	29.96	29.96	0	-0.10(-0.32%)
Dec 22, 2016	29.96	30.19	29.81	30.05	490,683	+0.01(+0.03%)
Dec 21, 2016	30.07	30.29	29.98	30.04	346,271	+0.05(+0.16%)
Dec 20, 2016	30.42	30.47	29.99	30.00	836,696	-0.33(-1.09%)
Dec 19, 2016	30.37	30.53	30.04	30.33	541,259	-0.04(-0.13%)
Dec 16, 2016	30.36	30.48	30.27	30.37	1,418,566	+0.04(+0.13%)
Dec 15, 2016	29.94	30.47	29.89	30.33	627,636	+0.39(+1.30%)
Dec 14, 2016	29.95	30.30	29.63	29.94	1,121,471	-0.06(-0.19%)
Dec 13, 2016	30.30	30.30	29.74	30.00	756,671	-0.10(-0.32%)
Dec 12, 2016	30.41	30.59	30.09	30.09	667,610	-0.41(-1.34%)
Dec 09, 2016	30.02	30.54	29.87	30.50	862,431	+0.55(+1.85%)
Dec 08, 2016	29.40	29.98	29.38	29.95	1,102,382	+0.47(+1.58%)
Dec 07, 2016	28.49	29.50	28.48	29.48	1,877,954	+0.97(+3.41%)
Dec 06, 2016	28.44	28.58	28.29	28.51	374,992	+0.01(+0.03%)
Dec 05, 2016	28.51	28.68	28.36	28.50	519,995	+0.01(+0.03%)
Dec 02, 2016	28.36	28.56	28.18	28.49	827,974	+0.02(+0.07%)
Dec 01, 2016	28.97	28.97	28.11	28.47	1,697,720	-0.52(-1.81%)
Nov 30, 2016	30.12	30.22	28.88	28.99	1,197,889	-0.73(-2.45%)
Nov 29, 2016	29.81	30.02	29.70	29.72	598,431	-0.26(-0.88%)
Nov 28, 2016	30.71	30.81	29.98	29.99	456,335	-0.85(-2.74%)
Nov 25, 2016	30.80	30.84	30.55	30.83	260,990	+0.21(+0.70%)
Nov 23, 2016		30.62	30.62	30.62	0	+0.17(+0.54%)
Nov 22, 2016	30.57	30.57	30.32	30.45	916,593	+0.00(+0.00%)
Nov 21, 2016	30.19	30.56	30.15	30.45	1,142,955	+0.27(+0.90%)
Nov 18, 2016	30.40	30.61	30.07	30.18	805,422	-0.22(-0.74%)
Nov 17, 2016	30.56	30.60	30.15	30.40	1,132,334	+0.10(+0.32%)
Nov 16, 2016	30.11	30.36	29.87	30.31	1,113,818	-0.15(-0.48%)
Nov 15, 2016	29.17	30.70	29.16	30.45	1,575,294	+1.44(+4.96%)
Nov 14, 2016	29.04	29.18	28.44	29.01	2,137,026	+0.15(+0.51%)
Nov 11, 2016	29.04	29.33	28.19	28.87	1,662,707	-0.21(-0.74%)
Nov 10, 2016	30.34	30.46	28.76	29.08	2,086,578	-1.05(-3.48%)
Nov 09, 2016	30.83	31.02	29.89	30.13	1,017,720	-0.87(-2.79%)
Nov 08, 2016	30.83	31.10	30.69	31.00	400,069	+0.04(+0.13%)
Nov 07, 2016	30.69	30.98	30.59	30.96	461,662	+0.83(+2.74%)
Nov 04, 2016	29.77	30.38	29.72	30.13	519,395	+0.35(+1.17%)
Nov 03, 2016	29.91	30.22	29.73	29.78	596,355	-0.14(-0.45%)
Nov 02, 2016	30.43	30.63	29.85	29.92	588,583	-0.52(-1.69%)

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.