Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.05	31.21	30.89	31.06	1,377,655	+0.14(+0.45%)
Jan 30, 2017	31.31	31.41	30.82	30.92	1,951,966	-0.46(-1.47%)
Jan 27, 2017	31.90	31.96	31.19	31.38	1,766,541	-0.53(-1.65%)
Jan 26, 2017	32.42	32.48	31.69	31.90	2,925,268	-0.55(-1.68%)
Jan 25, 2017	32.60	32.73	32.38	32.45	2,506,464	+0.33(+1.02%)
Jan 24, 2017	31.46	32.22	31.23	32.12	6,600,117	+1.10(+3.54%)
Jan 23, 2017	30.81	31.11	30.67	31.02	1,543,928	+0.18(+0.58%)
Jan 20, 2017	30.71	30.94	30.57	30.85	1,265,532	+0.26(+0.86%)
Jan 19, 2017	30.69	30.77	30.52	30.58	1,031,812	-0.16(-0.51%)
Jan 18, 2017	31.00	31.18	30.72	30.74	1,421,826	-0.39(-1.27%)
Jan 17, 2017	30.85	31.24	30.85	31.13	1,359,263	+0.49(+1.61%)
Jan 13, 2017		30.64	30.64	30.64	0	+0.20(+0.67%)
Jan 12, 2017	30.47	30.57	30.24	30.44	887,788	+0.10(+0.33%)
Jan 11, 2017	30.15	30.35	29.96	30.34	1,102,656	+0.24(+0.79%)
Jan 10, 2017	30.40	30.55	30.02	30.10	1,147,136	-0.20(-0.65%)
Jan 09, 2017	30.14	30.52	30.02	30.30	1,381,377	+0.07(+0.22%)
Jan 06, 2017	30.40	30.48	30.14	30.23	912,911	-0.12(-0.39%)
Jan 05, 2017	30.12	30.37	29.97	30.35	1,775,820	+0.38(+1.27%)
Jan 04, 2017	29.84	30.15	29.77	29.97	983,287	+0.30(+1.00%)
Jan 03, 2017	29.92	30.03	29.53	29.67	1,123,741	-0.02(-0.07%)
Dec 30, 2016		29.69	29.69	29.69	0	-0.05(-0.15%)
Dec 29, 2016	29.52	29.87	29.52	29.74	939,318	+0.15(+0.51%)
Dec 28, 2016	30.00	30.01	29.58	29.59	774,570	-0.47(-1.56%)
Dec 27, 2016	29.92	30.09	29.84	30.06	555,876	+0.14(+0.46%)
Dec 23, 2016		29.92	29.92	29.92	0	-0.23(-0.76%)
Dec 22, 2016	29.95	30.21	29.82	30.15	633,479	+0.12(+0.39%)
Dec 21, 2016	29.98	30.25	29.79	30.03	1,101,738	+0.12(+0.41%)
Dec 20, 2016	30.04	30.12	29.78	29.91	880,495	-0.07(-0.24%)
Dec 19, 2016	30.12	30.26	29.84	29.98	935,381	-0.12(-0.41%)
Dec 16, 2016	29.45	30.12	29.33	30.10	1,547,747	+0.78(+2.67%)
Dec 15, 2016	29.37	29.50	29.21	29.32	1,311,144	-0.24(-0.82%)
Dec 14, 2016	29.97	30.16	29.49	29.56	1,153,368	-0.50(-1.67%)
Dec 13, 2016	29.50	30.16	29.41	30.07	1,902,582	+0.80(+2.72%)
Dec 12, 2016	29.47	29.52	29.22	29.27	1,565,102	+0.19(+0.65%)
Dec 09, 2016	29.47	29.50	28.99	29.08	1,062,503	-0.29(-1.00%)
Dec 08, 2016	29.54	29.57	29.21	29.37	756,726	-0.16(-0.53%)
Dec 07, 2016	29.01	29.53	28.85	29.53	949,907	+0.53(+1.82%)
Dec 06, 2016	28.67	29.02	28.49	29.00	874,527	+0.22(+0.77%)
Dec 05, 2016	28.92	28.98	28.56	28.78	1,306,937	-0.02(-0.07%)
Dec 02, 2016	28.92	29.01	28.70	28.80	1,009,626	-0.03(-0.11%)
Dec 01, 2016	29.62	29.67	28.80	28.83	1,903,266	-0.38(-1.32%)
Nov 30, 2016	29.73	29.82	29.21	29.22	2,215,038	-0.06(-0.20%)
Nov 29, 2016	29.33	29.41	28.85	29.28	2,066,908	-0.29(-0.97%)
Nov 28, 2016	29.79	29.88	29.52	29.56	1,308,080	-0.09(-0.31%)
Nov 25, 2016	29.68	29.79	29.51	29.65	609,470	+0.06(+0.20%)
Nov 23, 2016		29.60	29.60	29.60	0	-0.05(-0.18%)
Nov 22, 2016	29.82	30.02	29.60	29.65	1,759,461	-0.03(-0.09%)
Nov 21, 2016	29.54	29.85	29.43	29.67	1,860,161	+0.56(+1.93%)
Nov 18, 2016	29.18	29.23	29.04	29.11	1,776,851	-0.06(-0.20%)
Nov 17, 2016	29.33	29.44	29.01	29.17	2,700,053	+0.08(+0.29%)
Nov 16, 2016	28.60	29.11	28.51	29.09	2,109,564	+0.38(+1.34%)
Nov 15, 2016	28.49	28.75	28.37	28.70	2,353,935	+0.55(+1.97%)
Nov 14, 2016	28.35	28.42	27.82	28.15	2,185,481	-0.18(-0.64%)
Nov 11, 2016	28.77	28.93	28.29	28.33	2,098,908	-0.78(-2.69%)
Nov 10, 2016	29.15	29.45	28.84	29.11	3,941,983	-0.10(-0.33%)
Nov 09, 2016	28.38	29.26	28.27	29.21	4,085,496	+0.69(+2.42%)
Nov 08, 2016	28.34	28.63	28.34	28.52	1,448,345	+0.07(+0.23%)
Nov 07, 2016	28.40	28.48	28.24	28.46	984,539	+0.29(+1.02%)
Nov 04, 2016	27.89	28.38	27.84	28.17	1,748,864	+0.14(+0.51%)
Nov 03, 2016	28.13	28.25	27.94	28.03	1,748,759	-0.05(-0.19%)
Nov 02, 2016	28.43	28.43	27.98	28.08	5,239,377	-1.41(-4.80%)

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.