Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.77	30.88	30.73	30.83	16,340,399	+0.01(+0.03%)
Jan 30, 2017	30.77	30.83	30.63	30.82	10,426,337	-0.12(-0.38%)
Jan 27, 2017	30.95	31.03	30.81	30.94	13,317,143	-0.03(-0.08%)
Jan 26, 2017	31.02	31.11	30.92	30.97	22,812,058	+0.06(+0.19%)
Jan 25, 2017	30.77	30.92	30.76	30.91	15,238,540	+0.13(+0.44%)
Jan 24, 2017	30.64	30.86	30.63	30.77	13,266,608	+0.13(+0.41%)
Jan 23, 2017	30.54	30.69	30.50	30.65	19,331,442	+0.15(+0.50%)
Jan 20, 2017	30.57	30.65	30.37	30.50	22,731,734	-0.12(-0.38%)
Jan 19, 2017	30.71	30.72	30.47	30.61	18,783,306	-0.13(-0.41%)
Jan 18, 2017	30.86	30.87	30.71	30.74	19,635,692	+0.15(+0.49%)
Jan 17, 2017	30.58	30.60	30.48	30.59	13,673,975	-0.14(-0.47%)
Jan 13, 2017		30.73	30.73	30.73	0	+0.07(+0.22%)
Jan 12, 2017	30.59	30.66	30.45	30.66	14,568,117	-0.03(-0.11%)
Jan 11, 2017	30.59	30.79	30.44	30.70	27,021,526	+0.22(+0.72%)
Jan 10, 2017	30.33	30.68	30.31	30.48	36,178,712	+0.39(+1.31%)
Jan 09, 2017	30.12	30.18	30.04	30.08	11,356,560	+0.04(+0.14%)
Jan 06, 2017	30.17	30.17	29.98	30.04	21,309,952	-0.23(-0.75%)
Jan 05, 2017	30.16	30.34	30.14	30.27	29,422,316	+0.43(+1.44%)
Jan 04, 2017	29.62	29.97	29.60	29.84	50,646,292	+0.30(+1.02%)
Jan 03, 2017	29.50	29.70	29.44	29.54	23,563,024	+0.37(+1.27%)
Dec 30, 2016		29.17	29.17	29.17	0	-0.08(-0.29%)
Dec 29, 2016	29.13	29.36	29.10	29.25	20,561,432	+0.38(+1.31%)
Dec 28, 2016	28.97	29.00	28.82	28.87	19,105,436	+0.26(+0.91%)
Dec 27, 2016	28.59	28.66	28.58	28.61	14,195,174	+0.07(+0.24%)
Dec 23, 2016		28.55	28.55	28.55	0	-0.08(-0.26%)
Dec 22, 2016	28.66	28.68	28.52	28.62	26,870,690	-0.30(-1.05%)
Dec 21, 2016	29.09	29.11	28.92	28.92	24,140,988	-0.10(-0.34%)
Dec 20, 2016	29.06	29.12	29.00	29.02	17,784,616	-0.11(-0.37%)
Dec 19, 2016	29.15	29.22	29.07	29.13	25,032,728	-0.12(-0.39%)
Dec 16, 2016	29.45	29.50	29.16	29.25	37,034,120	-0.31(-1.06%)
Dec 15, 2016	29.55	29.68	29.49	29.56	32,454,834	-0.26(-0.88%)
Dec 14, 2016	30.21	30.41	29.71	29.82	39,528,376	-0.67(-2.19%)
Dec 13, 2016	30.40	30.57	30.35	30.49	29,079,382	+0.33(+1.09%)
Dec 12, 2016	30.22	30.33	30.01	30.16	34,822,608	-0.71(-2.30%)
Dec 09, 2016	30.79	30.90	30.71	30.87	14,812,436	-0.18(-0.58%)
Dec 08, 2016	30.88	31.11	30.81	31.05	21,519,970	+0.00(+0.00%)
Dec 07, 2016	30.79	31.16	30.76	31.05	19,931,100	+0.35(+1.15%)
Dec 06, 2016	30.70	30.72	30.56	30.70	15,974,481	+0.00(+0.00%)
Dec 05, 2016	30.56	30.71	30.54	30.70	14,139,928	-0.04(-0.13%)
Dec 02, 2016	30.68	30.89	30.67	30.74	14,848,038	-0.23(-0.74%)
Dec 01, 2016	30.98	31.11	30.87	30.97	17,901,464	+0.00(+0.00%)
Nov 30, 2016	30.92	31.08	30.87	30.97	19,882,628	+0.11(+0.35%)
Nov 29, 2016	30.77	30.97	30.69	30.86	18,683,314	+0.19(+0.62%)
Nov 28, 2016	30.80	30.87	30.66	30.67	19,294,292	+0.12(+0.38%)
Nov 25, 2016	30.62	30.67	30.54	30.56	9,844,435	+0.29(+0.95%)
Nov 23, 2016		30.27	30.27	30.27	0	-0.12(-0.38%)
Nov 22, 2016	30.39	30.42	30.26	30.38	18,311,016	+0.53(+1.77%)
Nov 21, 2016	29.84	29.93	29.79	29.86	13,812,494	+0.25(+0.83%)
Nov 18, 2016	29.63	29.67	29.48	29.61	16,015,978	-0.02(-0.08%)
Nov 17, 2016	29.54	29.75	29.53	29.63	17,108,592	+0.12(+0.39%)
Nov 16, 2016	29.47	29.61	29.38	29.52	23,810,972	-0.35(-1.19%)
Nov 15, 2016	29.63	29.99	29.60	29.87	30,335,064	+0.41(+1.40%)
Nov 14, 2016	29.44	29.64	29.23	29.46	32,179,258	-0.18(-0.61%)
Nov 11, 2016	29.44	29.73	29.27	29.64	34,594,900	-0.34(-1.13%)
Nov 10, 2016	30.27	30.32	29.67	29.98	55,884,812	-0.29(-0.95%)
Nov 09, 2016	30.15	30.59	30.12	30.27	59,368,316	-0.73(-2.37%)
Nov 08, 2016	30.60	31.22	30.56	31.00	28,013,124	+0.22(+0.72%)
Nov 07, 2016	30.60	30.90	30.58	30.78	30,089,082	+0.92(+3.09%)
Nov 04, 2016	29.92	30.00	29.77	29.86	23,567,802	-0.26(-0.88%)
Nov 03, 2016	30.28	30.33	30.03	30.12	18,962,020	-0.05(-0.16%)
Nov 02, 2016	30.33	30.41	29.94	30.17	29,642,496	-0.40(-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.