Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.09	30.39	29.84	30.36	1,463,108	+0.27(+0.90%)
Jan 30, 2017	30.69	30.74	29.92	30.09	2,428,525	-0.72(-2.34%)
Jan 27, 2017	31.08	31.08	30.31	30.81	1,932,629	-0.20(-0.64%)
Jan 26, 2017	30.90	31.16	30.83	31.01	1,838,354	+0.13(+0.42%)
Jan 25, 2017	30.48	30.90	30.41	30.88	1,478,728	+0.54(+1.78%)
Jan 24, 2017	30.22	30.54	30.10	30.34	1,733,375	+0.30(+1.00%)
Jan 23, 2017	30.08	30.17	29.69	30.04	1,496,769	-0.21(-0.69%)
Jan 20, 2017	30.41	30.46	30.21	30.25	2,428,543	+0.00(+0.00%)
Jan 19, 2017	30.43	30.60	30.16	30.25	1,250,361	-0.26(-0.85%)
Jan 18, 2017	30.72	30.78	30.50	30.51	1,331,275	-0.10(-0.33%)
Jan 17, 2017	31.09	31.32	30.39	30.61	1,437,634	-0.71(-2.27%)
Jan 13, 2017		31.32	31.32	31.32	0	+0.40(+1.29%)
Jan 12, 2017	31.19	31.19	30.48	30.92	2,043,731	-0.37(-1.18%)
Jan 11, 2017	31.03	31.29	30.85	31.29	1,542,113	+0.33(+1.07%)
Jan 10, 2017	31.20	31.20	30.81	30.96	1,670,729	-0.17(-0.55%)
Jan 09, 2017	31.16	31.28	30.80	31.13	2,290,567	-0.07(-0.22%)
Jan 06, 2017	31.78	31.78	31.15	31.20	2,055,139	-0.61(-1.92%)
Jan 05, 2017	31.75	31.85	31.37	31.81	1,824,513	-0.27(-0.84%)
Jan 04, 2017	31.70	32.14	31.55	32.08	2,145,106	+0.51(+1.62%)
Jan 03, 2017	32.00	32.18	31.43	31.57	2,282,950	+0.08(+0.25%)
Dec 30, 2016		31.49	31.49	31.49	0	+0.34(+1.09%)
Dec 29, 2016	31.31	31.49	31.07	31.15	1,200,350	-0.07(-0.22%)
Dec 28, 2016	31.87	31.93	31.20	31.22	922,668	-0.54(-1.70%)
Dec 27, 2016	31.62	31.92	31.53	31.76	735,958	+0.15(+0.47%)
Dec 23, 2016		31.61	31.61	31.61	0	-0.13(-0.41%)
Dec 22, 2016	31.94	31.95	31.39	31.74	1,346,568	-0.22(-0.69%)
Dec 21, 2016	32.13	32.22	31.88	31.96	1,571,398	-0.11(-0.34%)
Dec 20, 2016	31.90	32.25	31.79	32.07	1,570,048	+0.27(+0.85%)
Dec 19, 2016	31.84	32.22	31.64	31.80	1,583,432	+0.04(+0.13%)
Dec 16, 2016	31.76	31.98	31.69	31.76	5,254,431	+0.00(+0.00%)
Dec 15, 2016	31.90	32.34	31.70	31.76	1,631,022	-0.06(-0.19%)
Dec 14, 2016	32.20	32.43	31.73	31.82	3,367,812	-0.56(-1.73%)
Dec 13, 2016	32.48	32.71	32.01	32.38	2,476,840	+0.03(+0.09%)
Dec 12, 2016	32.66	33.13	31.97	32.35	3,453,327	-0.44(-1.34%)
Dec 09, 2016	32.94	33.15	32.68	32.79	2,904,994	-0.15(-0.46%)
Dec 08, 2016	32.54	33.21	32.48	32.94	2,466,124	+0.45(+1.39%)
Dec 07, 2016	31.75	32.52	31.71	32.49	2,755,508	+0.74(+2.33%)
Dec 06, 2016	30.72	31.75	30.55	31.75	3,528,803	+1.14(+3.72%)
Dec 05, 2016	30.41	30.68	30.21	30.61	4,560,535	+0.49(+1.63%)
Dec 02, 2016	29.48	30.17	29.45	30.12	4,211,452	+0.68(+2.31%)
Dec 01, 2016	29.12	29.47	28.91	29.44	2,387,077	+0.40(+1.38%)
Nov 30, 2016	29.29	29.32	29.00	29.04	2,201,571	-0.12(-0.41%)
Nov 29, 2016	28.99	29.41	28.99	29.16	1,749,091	+0.13(+0.45%)
Nov 28, 2016	29.50	29.60	29.00	29.03	2,591,691	-0.38(-1.29%)
Nov 25, 2016	29.56	29.64	29.34	29.41	533,986	-0.16(-0.54%)
Nov 23, 2016		29.57	29.57	29.57	0	-0.13(-0.44%)
Nov 22, 2016	28.79	29.79	28.74	29.70	2,603,800	+1.07(+3.74%)
Nov 21, 2016	28.82	29.00	28.61	28.63	1,675,625	-0.06(-0.21%)
Nov 18, 2016	28.32	28.79	28.21	28.69	1,823,148	+0.36(+1.27%)
Nov 17, 2016	27.82	28.39	27.68	28.33	2,348,742	+0.52(+1.87%)
Nov 16, 2016	28.40	28.55	27.77	27.81	2,468,757	-0.82(-2.86%)
Nov 15, 2016	28.40	28.65	28.14	28.63	2,002,389	+0.10(+0.35%)
Nov 14, 2016	27.79	28.55	27.71	28.53	2,701,270	+0.89(+3.22%)
Nov 11, 2016	27.59	27.88	27.35	27.64	1,396,456	-0.05(-0.18%)
Nov 10, 2016	27.59	28.12	27.46	27.69	3,760,086	+0.43(+1.58%)
Nov 09, 2016	26.49	27.43	26.09	27.26	3,085,400	+0.23(+0.85%)
Nov 08, 2016	27.08	27.21	26.57	27.03	3,426,433	-0.15(-0.55%)
Nov 07, 2016	27.22	27.35	26.98	27.18	2,472,626	+0.76(+2.88%)
Nov 04, 2016	26.06	26.65	25.97	26.42	2,604,971	+0.36(+1.38%)
Nov 03, 2016	25.75	26.37	25.75	26.06	3,467,176	+0.39(+1.52%)
Nov 02, 2016	25.95	26.06	25.40	25.67	9,218,227	-0.20(-0.77%)

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.