Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.16	31.17	31.12	31.17	885,070	+0.01(+0.02%)
Jan 30, 2017	31.18	31.18	31.11	31.16	837,530	-0.02(-0.06%)
Jan 27, 2017	31.17	31.18	31.14	31.18	493,328	+0.02(+0.06%)
Jan 26, 2017	31.13	31.18	31.13	31.16	611,387	-0.03(-0.08%)
Jan 25, 2017	31.14	31.19	31.14	31.19	1,618,767	+0.07(+0.21%)
Jan 24, 2017	31.03	31.12	31.03	31.12	472,981	+0.03(+0.08%)
Jan 23, 2017	31.09	31.10	31.05	31.10	568,584	+0.03(+0.08%)
Jan 20, 2017	31.07	31.09	31.02	31.07	492,850	+0.05(+0.15%)
Jan 19, 2017	31.09	31.10	31.02	31.02	750,572	-0.07(-0.23%)
Jan 18, 2017	31.08	31.10	31.06	31.10	546,319	+0.03(+0.08%)
Jan 17, 2017	31.11	31.12	31.06	31.07	601,923	-0.02(-0.06%)
Jan 13, 2017		31.09	31.09	31.09	0	+0.02(+0.06%)
Jan 12, 2017	31.12	31.13	31.07	31.07	651,235	-0.01(-0.04%)
Jan 11, 2017	31.12	31.12	31.06	31.08	705,509	+0.00(+0.00%)
Jan 10, 2017	31.11	31.14	31.08	31.08	473,967	+0.00(+0.00%)
Jan 09, 2017	31.13	31.13	31.06	31.08	708,531	-0.01(-0.02%)
Jan 06, 2017	31.10	31.11	31.05	31.09	471,080	+0.02(+0.06%)
Jan 05, 2017	31.09	31.13	31.04	31.07	417,113	-0.02(-0.07%)
Jan 04, 2017	31.04	31.10	31.01	31.09	460,895	+0.09(+0.31%)
Jan 03, 2017	31.01	31.01	30.97	31.00	536,076	+0.07(+0.23%)
Dec 30, 2016		30.93	30.93	30.93	0	-0.02(-0.06%)
Dec 29, 2016	30.99	30.99	30.93	30.95	463,748	+0.02(+0.06%)
Dec 28, 2016	30.99	31.01	30.91	30.93	564,824	-0.02(-0.06%)
Dec 27, 2016	30.95	30.97	30.87	30.95	630,019	+0.03(+0.11%)
Dec 23, 2016		30.91	30.91	30.91	0	+0.04(+0.13%)
Dec 22, 2016	30.87	30.87	30.76	30.87	814,269	+0.09(+0.28%)
Dec 21, 2016	30.80	30.80	30.76	30.79	568,551	+0.03(+0.11%)
Dec 20, 2016	30.76	30.78	30.71	30.76	1,057,249	+0.05(+0.15%)
Dec 19, 2016	30.73	30.76	30.70	30.71	508,709	+0.00(+0.00%)
Dec 16, 2016	30.74	30.75	30.70	30.71	439,241	+0.04(+0.14%)
Dec 15, 2016	30.66	30.70	30.61	30.67	565,018	+0.02(+0.07%)
Dec 14, 2016	30.78	30.83	30.63	30.64	1,859,719	-0.15(-0.49%)
Dec 13, 2016	30.78	30.81	30.76	30.79	603,175	+0.07(+0.22%)
Dec 12, 2016	30.73	30.78	30.71	30.73	561,327	-0.01(-0.03%)
Dec 09, 2016	30.70	30.76	30.67	30.74	485,734	+0.03(+0.11%)
Dec 08, 2016	30.70	30.72	30.65	30.70	1,093,445	-0.06(-0.19%)
Dec 07, 2016	30.63	30.78	30.63	30.76	823,351	+0.14(+0.45%)
Dec 06, 2016	30.53	30.63	30.51	30.63	416,231	+0.10(+0.34%)
Dec 05, 2016	30.49	30.52	30.47	30.52	498,556	+0.07(+0.21%)
Dec 02, 2016	30.35	30.47	30.35	30.46	1,352,973	+0.11(+0.36%)
Dec 01, 2016	30.44	30.44	30.34	30.35	701,281	-0.07(-0.22%)
Nov 30, 2016	30.41	30.42	30.32	30.41	2,767,226	+0.06(+0.21%)
Nov 29, 2016	30.37	30.37	30.32	30.35	432,100	-0.05(-0.15%)
Nov 28, 2016	30.36	30.41	30.33	30.39	296,053	+0.00(+0.00%)
Nov 25, 2016	30.33	30.39	30.30	30.39	324,601	+0.05(+0.15%)
Nov 23, 2016		30.35	30.35	30.35	0	-0.08(-0.28%)
Nov 22, 2016	30.30	30.43	30.28	30.43	497,563	+0.16(+0.53%)
Nov 21, 2016	30.24	30.27	30.20	30.27	418,013	+0.07(+0.24%)
Nov 18, 2016	30.19	30.20	30.11	30.20	4,356,718	+0.06(+0.19%)
Nov 17, 2016	30.16	30.18	30.13	30.14	535,411	+0.03(+0.09%)
Nov 16, 2016	30.12	30.15	30.10	30.11	494,944	-0.08(-0.26%)
Nov 15, 2016	30.02	30.22	29.99	30.19	303,707	+0.27(+0.89%)
Nov 14, 2016	29.74	29.95	29.70	29.93	516,272	+0.17(+0.57%)
Nov 11, 2016	29.96	29.96	29.72	29.76	456,434	-0.20(-0.67%)
Nov 10, 2016	30.17	30.22	29.96	29.96	1,071,003	-0.23(-0.77%)
Nov 09, 2016	30.13	30.37	30.13	30.19	1,192,596	-0.14(-0.47%)
Nov 08, 2016	30.29	30.36	30.27	30.33	503,777	-0.04(-0.13%)
Nov 07, 2016	30.21	30.37	30.21	30.37	315,316	+0.26(+0.86%)
Nov 04, 2016	30.13	30.18	30.11	30.11	394,789	-0.02(-0.06%)
Nov 03, 2016	30.18	30.20	30.13	30.13	207,659	-0.01(-0.02%)
Nov 02, 2016	30.19	30.22	30.13	30.14	266,507	-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.