Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.45	32.45	32.09	32.33	835,711	+0.09(+0.27%)
Jan 30, 2017	32.39	32.41	32.10	32.24	833,650	-0.19(-0.58%)
Jan 27, 2017	32.57	32.62	32.36	32.43	574,748	-0.14(-0.42%)
Jan 26, 2017	32.69	32.69	32.45	32.57	547,005	-0.13(-0.40%)
Jan 25, 2017	32.59	32.80	32.54	32.70	793,869	+0.22(+0.69%)
Jan 24, 2017	32.40	32.55	32.25	32.47	652,564	+0.11(+0.33%)
Jan 23, 2017	32.37	32.43	32.16	32.36	573,626	-0.09(-0.29%)
Jan 20, 2017	32.11	32.49	32.03	32.46	1,066,962	+0.40(+1.24%)
Jan 19, 2017	32.00	32.08	31.92	32.06	619,710	+0.10(+0.32%)
Jan 18, 2017	32.28	32.36	31.90	31.96	1,208,143	-0.35(-1.07%)
Jan 17, 2017	32.41	32.60	32.25	32.31	885,544	-0.19(-0.60%)
Jan 13, 2017		32.50	32.50	32.50	0	+0.07(+0.22%)
Jan 12, 2017	32.44	32.51	32.21	32.43	724,579	+0.07(+0.22%)
Jan 11, 2017	32.20	32.38	32.08	32.36	849,507	+0.19(+0.61%)
Jan 10, 2017	32.14	32.31	32.09	32.16	1,072,784	+0.04(+0.11%)
Jan 09, 2017	32.26	32.35	32.10	32.13	1,102,450	-0.19(-0.58%)
Jan 06, 2017	32.30	32.37	32.14	32.31	544,609	+0.06(+0.20%)
Jan 05, 2017	31.93	32.35	31.84	32.25	1,065,820	+0.27(+0.86%)
Jan 04, 2017	31.78	32.09	31.72	31.97	1,296,929	+0.35(+1.12%)
Jan 03, 2017	31.63	31.79	31.48	31.62	728,317	+0.06(+0.18%)
Dec 30, 2016		31.56	31.56	31.56	0	-0.04(-0.14%)
Dec 29, 2016	31.56	31.70	31.56	31.61	430,242	+0.10(+0.32%)
Dec 28, 2016	31.62	31.73	31.48	31.51	515,801	-0.25(-0.77%)
Dec 27, 2016	31.68	31.87	31.68	31.75	286,212	+0.08(+0.25%)
Dec 23, 2016		31.67	31.67	31.67	0	-0.07(-0.23%)
Dec 22, 2016	31.82	31.85	31.63	31.74	975,021	-0.22(-0.68%)
Dec 21, 2016	31.92	32.13	31.90	31.96	774,550	-0.01(-0.05%)
Dec 20, 2016	31.89	31.99	31.82	31.97	832,402	+0.12(+0.38%)
Dec 19, 2016	31.94	31.98	31.84	31.85	879,615	-0.11(-0.34%)
Dec 16, 2016	32.11	32.17	31.94	31.96	1,246,085	-0.17(-0.52%)
Dec 15, 2016	32.16	32.31	32.08	32.13	1,298,525	-0.20(-0.62%)
Dec 14, 2016	32.75	32.93	32.28	32.33	1,597,680	-0.37(-1.12%)
Dec 13, 2016	32.52	32.83	32.36	32.70	1,009,159	+0.33(+1.02%)
Dec 12, 2016	32.35	32.75	32.16	32.36	1,515,254	+0.07(+0.22%)
Dec 09, 2016	31.88	32.39	31.85	32.29	1,369,952	+0.37(+1.17%)
Dec 08, 2016	31.77	31.94	31.68	31.92	1,156,278	+0.11(+0.34%)
Dec 07, 2016	31.21	31.83	31.14	31.81	1,275,739	+0.58(+1.87%)
Dec 06, 2016	31.28	31.29	31.05	31.23	1,233,434	-0.04(-0.12%)
Dec 05, 2016	31.29	31.41	31.23	31.26	593,839	+0.04(+0.12%)
Dec 02, 2016	31.23	31.38	31.16	31.23	825,519	+0.09(+0.30%)
Dec 01, 2016	31.26	31.30	30.97	31.13	1,335,606	-0.02(-0.07%)
Nov 30, 2016	31.20	31.40	31.12	31.15	894,704	-0.09(-0.30%)
Nov 29, 2016	31.08	31.28	31.05	31.25	858,461	+0.13(+0.42%)
Nov 28, 2016	31.05	31.23	30.92	31.12	970,246	+0.13(+0.42%)
Nov 25, 2016	30.82	31.01	30.82	30.99	380,761	+0.29(+0.94%)
Nov 23, 2016		30.70	30.70	30.70	0	-0.02(-0.07%)
Nov 22, 2016	30.64	30.83	30.62	30.72	791,102	+0.12(+0.38%)
Nov 21, 2016	30.54	30.65	30.44	30.61	922,520	+0.19(+0.64%)
Nov 18, 2016	30.18	30.48	30.14	30.41	818,856	+0.21(+0.69%)
Nov 17, 2016	30.01	30.32	29.95	30.20	1,389,315	+0.18(+0.60%)
Nov 16, 2016	29.84	30.14	29.84	30.02	755,533	+0.10(+0.34%)
Nov 15, 2016	29.83	29.95	29.75	29.92	756,665	+0.53(+1.81%)
Nov 14, 2016	29.35	29.45	29.24	29.39	970,060	+0.06(+0.22%)
Nov 11, 2016	29.55	29.57	29.21	29.33	1,132,258	-0.23(-0.79%)
Nov 10, 2016	29.40	29.75	29.34	29.56	1,230,386	+0.02(+0.07%)
Nov 09, 2016	29.06	29.56	28.99	29.54	1,368,613	+0.13(+0.43%)
Nov 08, 2016	29.28	29.52	29.21	29.41	834,092	+0.09(+0.31%)
Nov 07, 2016	29.22	29.45	29.09	29.32	2,009,390	+0.40(+1.39%)
Nov 04, 2016	28.92	29.01	28.81	28.92	1,156,464	-0.04(-0.12%)
Nov 03, 2016	28.99	29.12	28.87	28.95	1,173,062	-0.04(-0.12%)
Nov 02, 2016	29.09	29.19	28.94	28.99	1,530,179	-0.04(-0.15%)

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.