Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.69	31.71	31.34	31.68	241,043	-0.10(-0.32%)
Jan 30, 2017	31.97	31.97	31.41	31.79	416,792	-0.31(-0.96%)
Jan 27, 2017	32.24	32.32	32.03	32.09	367,031	-0.24(-0.75%)
Jan 26, 2017	32.35	32.52	32.17	32.34	310,198	+0.10(+0.32%)
Jan 25, 2017	31.97	32.26	31.92	32.24	408,772	+0.40(+1.27%)
Jan 24, 2017	31.32	31.87	31.31	31.83	370,252	+0.55(+1.77%)
Jan 23, 2017	31.42	31.49	31.11	31.28	390,200	-0.21(-0.66%)
Jan 20, 2017	31.37	31.48	31.28	31.48	258,825	+0.16(+0.51%)
Jan 19, 2017	31.48	31.62	31.18	31.33	370,690	-0.01(-0.03%)
Jan 18, 2017	31.08	31.36	31.06	31.33	465,280	+0.19(+0.60%)
Jan 17, 2017	31.48	31.48	31.09	31.15	416,343	-0.38(-1.22%)
Jan 13, 2017		31.53	31.53	31.53	0	+0.20(+0.63%)
Jan 12, 2017	31.51	31.51	30.99	31.33	558,769	-0.19(-0.60%)
Jan 11, 2017	31.45	31.55	31.34	31.52	493,004	+0.21(+0.66%)
Jan 10, 2017	31.10	31.43	31.10	31.32	368,409	+0.28(+0.91%)
Jan 09, 2017	31.23	31.23	31.01	31.03	616,780	-0.26(-0.84%)
Jan 06, 2017	31.32	31.47	31.17	31.30	520,152	+0.05(+0.15%)
Jan 05, 2017	31.47	31.60	31.12	31.25	706,030	-0.27(-0.86%)
Jan 04, 2017	31.18	31.54	31.15	31.52	1,262,899	+0.38(+1.24%)
Jan 03, 2017	31.02	31.42	30.94	31.14	1,497,499	+0.28(+0.91%)
Dec 30, 2016		30.86	30.86	30.86	0	-0.12(-0.39%)
Dec 29, 2016	31.00	31.17	30.87	30.98	146,203	-0.04(-0.12%)
Dec 28, 2016	31.44	31.50	30.97	31.02	171,060	-0.40(-1.28%)
Dec 27, 2016	31.40	31.50	31.36	31.42	176,719	+0.09(+0.30%)
Dec 23, 2016		31.33	31.33	31.33	0	+0.04(+0.12%)
Dec 22, 2016	31.53	31.53	31.19	31.29	331,425	-0.18(-0.57%)
Dec 21, 2016	31.61	31.61	31.46	31.47	239,128	-0.13(-0.42%)
Dec 20, 2016	31.44	31.65	31.44	31.60	379,277	+0.19(+0.60%)
Dec 19, 2016	31.28	31.49	31.27	31.41	273,853	+0.17(+0.54%)
Dec 16, 2016	31.44	31.60	31.21	31.24	322,671	-0.19(-0.60%)
Dec 15, 2016	31.23	31.63	31.19	31.43	502,009	+0.20(+0.63%)
Dec 14, 2016	31.56	31.68	31.20	31.23	417,047	-0.37(-1.19%)
Dec 13, 2016	31.74	31.83	31.51	31.61	445,138	-0.02(-0.06%)
Dec 12, 2016	31.90	31.90	31.51	31.63	377,056	-0.33(-1.03%)
Dec 09, 2016	31.99	32.11	31.86	31.95	357,838	+0.01(+0.03%)
Dec 08, 2016	31.97	32.05	31.73	31.94	455,115	+0.09(+0.29%)
Dec 07, 2016	31.39	31.91	31.33	31.85	535,349	+0.51(+1.61%)
Dec 06, 2016	31.10	31.35	30.98	31.34	1,052,563	+0.32(+1.03%)
Dec 05, 2016	31.16	31.29	31.00	31.03	584,571	+0.07(+0.21%)
Dec 02, 2016	31.13	31.13	30.90	30.96	1,126,322	+0.01(+0.03%)
Dec 01, 2016	31.03	31.15	30.85	30.95	1,953,137	+0.17(+0.55%)
Nov 30, 2016	30.82	30.97	30.77	30.78	1,537,262	+0.14(+0.46%)
Nov 29, 2016	30.80	30.80	30.58	30.64	2,050,523	-0.10(-0.34%)
Nov 28, 2016	31.03	31.03	30.65	30.74	29,904,696	-0.28(-0.91%)
Nov 25, 2016	31.06	31.21	30.86	31.03	1,455,294	+0.17(+0.55%)
Nov 23, 2016		30.86	30.86	30.86	0	+0.36(+1.17%)
Nov 22, 2016	30.44	30.51	30.31	30.50	447,325	+0.22(+0.71%)
Nov 21, 2016	30.24	30.30	30.14	30.29	192,093	+0.23(+0.75%)
Nov 18, 2016	30.17	30.17	30.03	30.06	156,057	-0.09(-0.31%)
Nov 17, 2016	30.12	30.18	30.04	30.15	1,240,506	+0.14(+0.47%)
Nov 16, 2016	30.16	30.16	29.93	30.01	286,694	-0.21(-0.68%)
Nov 15, 2016	30.06	30.23	29.93	30.22	598,179	+0.23(+0.78%)
Nov 14, 2016	29.69	30.00	29.62	29.99	603,351	+0.47(+1.59%)
Nov 11, 2016	29.39	29.54	29.19	29.52	282,496	+0.12(+0.41%)
Nov 10, 2016	29.02	29.44	28.90	29.39	702,306	+0.63(+2.18%)
Nov 09, 2016	27.77	28.89	27.77	28.77	570,343	+0.95(+3.40%)
Nov 08, 2016	27.69	27.91	27.55	27.82	76,509	+0.15(+0.54%)
Nov 07, 2016	27.39	27.67	27.39	27.67	265,254	+0.67(+2.50%)
Nov 04, 2016	26.92	27.26	26.92	27.00	82,014	+0.06(+0.21%)
Nov 03, 2016	27.05	27.10	26.91	26.94	132,610	-0.04(-0.14%)
Nov 02, 2016	27.10	27.25	26.93	26.98	252,421	-0.20(-0.72%)

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.