Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.73	30.88	30.64	30.88	3,416	+0.09(+0.30%)
Jan 30, 2017	31.02	31.02	30.73	30.78	4,975	-0.35(-1.11%)
Jan 27, 2017	31.13	31.13	31.13	31.13	338	-0.25(-0.79%)
Jan 26, 2017	31.57	31.57	31.36	31.38	10,321	-0.26(-0.83%)
Jan 25, 2017	31.69	31.73	31.62	31.64	3,574	+0.22(+0.69%)
Jan 24, 2017	31.18	31.52	31.18	31.42	3,628	+0.15(+0.49%)
Jan 23, 2017	31.30	31.30	31.27	31.27	1,175	+0.03(+0.11%)
Jan 20, 2017	31.40	31.40	31.24	31.24	2,430	+0.07(+0.22%)
Jan 19, 2017	31.28	31.30	31.15	31.17	6,064	+0.03(+0.11%)
Jan 18, 2017	31.23	31.24	31.13	31.13	1,975	+0.10(+0.33%)
Jan 17, 2017	31.15	31.18	31.02	31.03	3,107	-0.14(-0.46%)
Jan 13, 2017		31.17	31.17	31.17	0	+0.09(+0.30%)
Jan 12, 2017	31.13	31.13	30.72	31.08	19,339	-0.20(-0.64%)
Jan 11, 2017	30.98	31.28	30.94	31.28	16,814	+0.29(+0.92%)
Jan 10, 2017	30.76	31.23	30.76	30.99	135,013	+0.16(+0.52%)
Jan 09, 2017	30.96	31.02	30.83	30.83	2,123	-0.03(-0.10%)
Jan 06, 2017	30.96	30.96	30.66	30.86	2,048	-0.20(-0.64%)
Jan 05, 2017	31.54	31.54	30.99	31.06	16,312	+0.05(+0.17%)
Jan 04, 2017	30.90	31.06	30.78	31.01	10,169	+0.71(+2.35%)
Jan 03, 2017	30.39	30.39	30.20	30.30	3,971	+0.52(+1.76%)
Dec 30, 2016		29.77	29.77	29.77	0	-0.03(-0.12%)
Dec 29, 2016	29.80	29.83	29.75	29.81	1,492	-0.13(-0.43%)
Dec 28, 2016	30.12	30.12	29.94	29.94	2,549	-0.14(-0.46%)
Dec 27, 2016	30.07	30.08	30.07	30.08	675	-0.05(-0.15%)
Dec 23, 2016		30.12	30.12	30.12	0	+0.07(+0.23%)
Dec 22, 2016	30.25	30.25	30.05	30.05	576	-0.24(-0.78%)
Dec 21, 2016	30.68	30.68	30.27	30.29	3,211	+0.05(+0.17%)
Dec 20, 2016	30.14	30.27	30.14	30.24	4,507	+0.13(+0.43%)
Dec 19, 2016	30.28	30.28	30.11	30.11	2,047	+0.15(+0.49%)
Dec 16, 2016	30.01	30.07	29.96	29.96	1,148	-0.05(-0.17%)
Dec 15, 2016	30.20	30.20	30.00	30.01	3,745	-0.17(-0.56%)
Dec 14, 2016	30.32	30.32	30.18	30.18	2,006	-0.22(-0.73%)
Dec 13, 2016	30.57	30.57	30.27	30.40	21,226	+0.28(+0.93%)
Dec 12, 2016	30.31	30.31	30.12	30.12	4,420	-0.27(-0.89%)
Dec 09, 2016	30.53	30.53	30.21	30.39	7,905	+0.05(+0.17%)
Dec 08, 2016	30.62	30.62	30.34	30.34	5,244	+0.15(+0.51%)
Dec 07, 2016	29.55	30.26	29.55	30.19	26,610	+0.92(+3.15%)
Dec 06, 2016	29.22	29.27	29.21	29.27	1,440	+0.21(+0.73%)
Dec 05, 2016	29.14	29.14	29.04	29.05	8,126	+0.34(+1.20%)
Dec 02, 2016	28.60	28.79	28.60	28.71	4,775	-0.19(-0.65%)
Dec 01, 2016	28.93	28.97	28.90	28.90	2,034	+0.19(+0.64%)
Nov 30, 2016	28.94	28.94	28.72	28.72	2,925	-0.06(-0.20%)
Nov 29, 2016	28.81	28.81	28.76	28.77	1,245	+0.02(+0.06%)
Nov 28, 2016	28.74	28.78	28.72	28.75	1,887	-0.06(-0.21%)
Nov 25, 2016	28.81	28.81	28.81	28.81	1,469	+0.56(+1.98%)
Nov 23, 2016		28.26	28.26	28.26	0	-0.16(-0.57%)
Nov 22, 2016	28.34	28.42	28.32	28.42	3,618	+0.03(+0.09%)
Nov 21, 2016	28.36	28.51	28.36	28.39	4,746	+0.12(+0.43%)
Nov 18, 2016	28.28	28.28	28.22	28.27	991	+0.02(+0.06%)
Nov 17, 2016	27.96	28.26	27.96	28.26	18,724	+0.10(+0.37%)
Nov 16, 2016	28.19	28.19	28.15	28.15	957	-0.11(-0.40%)
Nov 15, 2016	28.19	28.26	28.19	28.26	1,399	+0.08(+0.27%)
Nov 14, 2016	28.36	28.36	28.19	28.19	5,601	-0.11(-0.40%)
Nov 11, 2016	28.29	28.33	28.26	28.30	3,071	+0.22(+0.79%)
Nov 10, 2016	28.18	28.18	28.04	28.08	9,272	-0.24(-0.84%)
Nov 09, 2016	28.12	28.33	27.97	28.32	5,343	-0.53(-1.85%)
Nov 08, 2016	28.70	29.06	28.69	28.85	1,574	+0.18(+0.62%)
Nov 07, 2016	28.39	28.74	28.39	28.67	1,588	+0.62(+2.22%)
Nov 04, 2016	28.14	28.20	28.02	28.05	11,638	-0.31(-1.09%)
Nov 03, 2016	28.65	28.65	28.33	28.36	1,461	-0.18(-0.65%)
Nov 02, 2016	28.71	28.71	28.52	28.54	1,325	-0.26(-0.91%)

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.