Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.67	31.06	30.54	31.00	16,382	+0.16(+0.53%)
Jan 30, 2017	31.13	31.13	30.57	30.84	32,728	-0.42(-1.33%)
Jan 27, 2017	31.47	31.47	31.18	31.26	16,110	-0.23(-0.75%)
Jan 26, 2017	31.80	31.80	31.47	31.49	38,389	-0.26(-0.83%)
Jan 25, 2017	31.74	31.80	31.62	31.75	35,944	+0.39(+1.24%)
Jan 24, 2017	30.83	31.45	30.83	31.36	21,443	+0.52(+1.67%)
Jan 23, 2017	30.81	30.95	30.71	30.85	17,967	-0.07(-0.23%)
Jan 20, 2017	31.05	31.08	30.89	30.92	14,336	+0.06(+0.20%)
Jan 19, 2017	31.11	31.38	30.74	30.86	23,499	-0.33(-1.07%)
Jan 18, 2017	31.18	31.20	31.02	31.19	32,484	+0.06(+0.20%)
Jan 17, 2017	31.39	31.39	31.08	31.13	36,255	-0.23(-0.72%)
Jan 13, 2017		31.36	31.36	31.36	0	+0.18(+0.58%)
Jan 12, 2017	31.51	31.51	30.76	31.18	16,460	-0.28(-0.89%)
Jan 11, 2017	31.55	31.55	31.33	31.46	25,498	+0.04(+0.11%)
Jan 10, 2017	30.99	31.52	30.99	31.42	23,286	+0.36(+1.16%)
Jan 09, 2017	31.28	31.29	31.04	31.06	36,616	-0.31(-0.98%)
Jan 06, 2017	31.61	31.65	31.36	31.36	35,329	-0.22(-0.69%)
Jan 05, 2017	32.01	32.01	31.50	31.58	469,675	-0.62(-1.94%)
Jan 04, 2017	32.02	32.29	31.95	32.21	803,304	+0.46(+1.45%)
Jan 03, 2017	31.98	31.98	31.49	31.74	212,260	+0.27(+0.86%)
Dec 30, 2016		31.47	31.47	31.47	0	-0.16(-0.51%)
Dec 29, 2016	31.57	31.91	31.52	31.64	28,238	+0.01(+0.03%)
Dec 28, 2016	32.10	32.10	31.54	31.63	86,623	-0.35(-1.09%)
Dec 27, 2016	31.94	32.09	31.90	31.97	14,092	+0.18(+0.55%)
Dec 23, 2016		31.80	31.80	31.80	0	+0.11(+0.34%)
Dec 22, 2016	32.21	32.21	31.65	31.69	23,158	-0.42(-1.32%)
Dec 21, 2016	32.29	32.29	32.11	32.11	15,118	+0.07(+0.21%)
Dec 20, 2016	31.94	32.10	31.89	32.05	37,807	+0.37(+1.18%)
Dec 19, 2016	31.64	31.75	31.52	31.67	18,252	+0.15(+0.48%)
Dec 16, 2016	31.56	31.88	31.51	31.52	20,946	-0.10(-0.31%)
Dec 15, 2016	31.45	31.85	31.29	31.62	28,438	+0.19(+0.60%)
Dec 14, 2016	31.73	31.73	31.32	31.43	14,960	-0.26(-0.82%)
Dec 13, 2016	31.97	32.00	31.55	31.69	18,559	-0.06(-0.19%)
Dec 12, 2016	32.05	32.20	31.68	31.75	27,892	-0.34(-1.07%)
Dec 09, 2016	32.04	32.12	31.92	32.09	20,460	+0.06(+0.20%)
Dec 08, 2016	31.62	32.05	31.50	32.03	9,576	+0.56(+1.79%)
Dec 07, 2016	30.98	31.49	30.97	31.47	10,591	+0.52(+1.67%)
Dec 06, 2016	30.71	30.98	30.50	30.95	10,836	+0.37(+1.23%)
Dec 05, 2016	30.26	30.57	30.24	30.57	35,546	+0.63(+2.12%)
Dec 02, 2016	30.07	30.14	29.92	29.94	14,178	+0.08(+0.27%)
Dec 01, 2016	30.21	30.21	29.86	29.86	32,171	-0.16(-0.53%)
Nov 30, 2016	30.27	30.33	29.90	30.02	72,296	-0.11(-0.36%)
Nov 29, 2016	30.23	30.32	30.09	30.13	22,319	-0.06(-0.21%)
Nov 28, 2016	30.24	30.37	30.17	30.19	34,165	-0.27(-0.88%)
Nov 25, 2016	30.57	30.57	30.40	30.46	3,862	+0.08(+0.26%)
Nov 23, 2016		30.38	30.38	30.38	0	+0.11(+0.36%)
Nov 22, 2016	29.98	30.27	29.98	30.27	28,378	+0.48(+1.61%)
Nov 21, 2016	29.82	29.91	29.61	29.79	102,761	+0.12(+0.42%)
Nov 18, 2016	29.55	29.72	29.53	29.66	26,204	+0.01(+0.03%)
Nov 17, 2016	29.61	29.72	29.54	29.66	37,112	+0.21(+0.70%)
Nov 16, 2016	29.39	29.45	29.34	29.45	99,464	+0.03(+0.09%)
Nov 15, 2016	29.38	29.47	29.13	29.42	10,368	-0.06(-0.21%)
Nov 14, 2016	29.30	29.65	29.30	29.49	52,681	+0.59(+2.04%)
Nov 11, 2016	28.19	28.94	28.17	28.90	83,740	+0.73(+2.60%)
Nov 10, 2016	27.72	28.22	27.72	28.16	46,854	+0.79(+2.90%)
Nov 09, 2016	26.17	27.43	26.17	27.37	15,357	+0.93(+3.53%)
Nov 08, 2016	26.10	26.44	26.10	26.44	3,826	+0.06(+0.21%)
Nov 07, 2016	26.25	26.43	26.23	26.38	7,275	+0.34(+1.30%)
Nov 04, 2016	25.59	26.06	25.59	26.04	2,332	+0.44(+1.71%)
Nov 03, 2016	25.89	25.89	25.60	25.60	5,898	-0.13(-0.52%)
Nov 02, 2016	25.75	25.84	25.71	25.74	7,972	-0.18(-0.69%)

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.