Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.89	30.25	29.77	30.22	4,167,963	+0.32(+1.07%)
Jan 30, 2017	30.21	30.24	29.69	29.90	5,494,890	-0.41(-1.35%)
Jan 27, 2017	31.17	31.19	30.25	30.31	5,421,766	-0.88(-2.82%)
Jan 26, 2017	30.90	31.43	30.82	31.19	3,906,440	+0.29(+0.94%)
Jan 25, 2017	30.67	30.94	30.50	30.90	3,261,095	+0.44(+1.44%)
Jan 24, 2017	30.43	30.62	30.20	30.46	3,950,809	+0.10(+0.33%)
Jan 23, 2017	30.80	30.81	30.30	30.36	4,927,745	-0.45(-1.46%)
Jan 20, 2017	30.80	30.96	30.59	30.81	3,894,033	+0.04(+0.13%)
Jan 19, 2017	31.22	31.22	30.77	30.77	3,141,694	-0.44(-1.41%)
Jan 18, 2017	31.07	31.21	30.74	31.21	2,938,468	+0.23(+0.74%)
Jan 17, 2017	30.68	31.16	30.60	30.98	3,793,972	+0.30(+0.98%)
Jan 13, 2017		30.68	30.68	30.68	0	+0.16(+0.52%)
Jan 12, 2017	30.50	30.71	30.41	30.52	2,695,276	+0.02(+0.07%)
Jan 11, 2017	30.47	30.57	30.16	30.50	4,339,689	-0.23(-0.75%)
Jan 10, 2017	30.76	30.99	30.68	30.73	2,946,811	-0.04(-0.13%)
Jan 09, 2017	30.66	30.84	30.25	30.77	4,551,997	+0.06(+0.20%)
Jan 06, 2017	30.48	30.79	30.21	30.71	4,012,369	+0.25(+0.82%)
Jan 05, 2017	30.79	30.85	30.02	30.46	6,877,658	-0.48(-1.55%)
Jan 04, 2017	30.90	31.18	30.86	30.94	4,443,773	+0.05(+0.16%)
Jan 03, 2017	30.81	31.26	30.63	30.89	4,994,714	+0.13(+0.42%)
Dec 30, 2016		30.76	30.76	30.76	0	-0.25(-0.81%)
Dec 29, 2016	31.20	31.47	30.96	31.01	2,232,250	-0.21(-0.67%)
Dec 28, 2016	31.70	31.73	31.03	31.22	2,573,894	-0.50(-1.58%)
Dec 27, 2016	31.76	32.00	31.63	31.72	2,454,680	-0.19(-0.60%)
Dec 23, 2016		31.91	31.91	31.91	0	+0.05(+0.16%)
Dec 22, 2016	32.51	32.70	31.82	31.86	2,790,478	-0.65(-2.00%)
Dec 21, 2016	32.38	32.74	32.36	32.51	2,683,567	+0.12(+0.37%)
Dec 20, 2016	32.32	32.65	32.28	32.39	2,939,266	-0.05(-0.15%)
Dec 19, 2016	32.35	32.80	32.14	32.44	4,462,398	+0.15(+0.46%)
Dec 16, 2016	31.70	32.34	31.61	32.29	15,299,034	+0.61(+1.93%)
Dec 15, 2016	31.20	31.74	31.01	31.68	4,913,936	+0.47(+1.51%)
Dec 14, 2016	31.32	31.68	31.13	31.21	3,616,533	-0.18(-0.57%)
Dec 13, 2016	31.10	31.53	30.73	31.39	5,420,191	+0.35(+1.13%)
Dec 12, 2016	31.99	32.01	30.85	31.04	6,501,656	-1.00(-3.12%)
Dec 09, 2016	31.79	32.17	31.47	32.04	4,480,791	+0.34(+1.07%)
Dec 08, 2016	31.09	31.78	30.86	31.70	4,444,391	+0.67(+2.16%)
Dec 07, 2016	30.38	31.20	30.36	31.03	5,098,461	+0.53(+1.74%)
Dec 06, 2016	30.75	30.90	30.11	30.50	5,323,644	-0.26(-0.85%)
Dec 05, 2016	30.78	30.90	30.62	30.76	3,665,589	+0.00(+0.00%)
Dec 02, 2016	30.90	31.09	30.56	30.76	3,067,914	-0.15(-0.49%)
Dec 01, 2016	30.31	31.20	30.15	30.91	4,424,594	+0.52(+1.71%)
Nov 30, 2016	30.54	30.71	30.30	30.39	4,882,771	-0.22(-0.72%)
Nov 29, 2016	30.88	31.12	30.59	30.61	3,732,404	-0.33(-1.07%)
Nov 28, 2016	30.97	31.18	30.59	30.94	4,108,621	+0.01(+0.03%)
Nov 25, 2016	31.19	31.24	30.90	30.93	2,527,199	-0.20(-0.64%)
Nov 23, 2016		31.13	31.13	31.13	0	+0.07(+0.23%)
Nov 22, 2016	30.89	31.54	30.76	31.06	8,089,232	+0.06(+0.19%)
Nov 21, 2016	30.95	31.16	30.75	31.00	3,556,006	+0.04(+0.13%)
Nov 18, 2016	30.94	31.36	30.61	30.96	3,329,115	+0.02(+0.06%)
Nov 17, 2016	30.83	31.17	30.41	30.94	5,217,035	-0.12(-0.39%)
Nov 16, 2016	31.94	32.00	31.01	31.06	6,071,046	-1.18(-3.66%)
Nov 15, 2016	31.99	32.54	31.60	32.24	7,027,806	+0.21(+0.66%)
Nov 14, 2016	30.32	32.25	30.17	32.03	10,317,990	+1.73(+5.71%)
Nov 11, 2016	30.11	30.35	29.48	30.30	4,117,168	+0.22(+0.73%)
Nov 10, 2016	29.64	30.45	29.63	30.08	7,360,549	+0.40(+1.35%)
Nov 09, 2016	28.16	29.86	28.15	29.68	5,190,871	+0.79(+2.73%)
Nov 08, 2016	28.69	29.02	28.45	28.89	4,463,709	-0.05(-0.17%)
Nov 07, 2016	29.04	29.40	28.73	28.94	7,043,113	+0.01(+0.03%)
Nov 04, 2016	28.00	29.91	27.86	28.93	17,367,520	+0.47(+1.65%)
Nov 03, 2016	29.50	30.06	28.34	28.46	14,853,202	-0.05(-0.18%)
Nov 02, 2016	28.67	28.90	28.19	28.51	8,301,130	-0.15(-0.52%)

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.