Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.15	33.47	32.64	32.68	186,807	-0.44(-1.32%)
Jan 30, 2017	33.26	33.30	32.62	33.12	112,264	-0.22(-0.67%)
Jan 27, 2017	33.61	33.61	33.11	33.34	63,244	-0.14(-0.42%)
Jan 26, 2017	34.01	34.15	33.35	33.48	125,937	-0.33(-0.97%)
Jan 25, 2017	33.98	34.25	33.70	33.81	46,676	+0.10(+0.29%)
Jan 24, 2017	33.73	33.81	33.52	33.71	82,658	+0.06(+0.17%)
Jan 23, 2017	33.93	34.05	33.54	33.65	79,847	-0.32(-0.95%)
Jan 20, 2017	34.18	34.19	33.78	33.97	79,924	+0.03(+0.10%)
Jan 19, 2017	34.21	34.30	33.79	33.94	94,320	-0.16(-0.46%)
Jan 18, 2017	33.79	34.11	33.49	34.10	127,826	+0.27(+0.80%)
Jan 17, 2017	34.36	34.48	33.54	33.82	89,493	-0.53(-1.54%)
Jan 13, 2017		34.35	34.35	34.35	0	+0.73(+2.16%)
Jan 12, 2017	34.37	34.45	33.53	33.63	101,301	-0.65(-1.90%)
Jan 11, 2017	33.89	34.56	33.59	34.28	152,416	+0.52(+1.54%)
Jan 10, 2017	33.70	33.90	33.33	33.76	247,843	+0.06(+0.17%)
Jan 09, 2017	34.30	34.36	33.60	33.70	136,078	-0.46(-1.35%)
Jan 06, 2017	34.20	34.37	33.95	34.16	80,898	+0.02(+0.05%)
Jan 05, 2017	34.35	34.71	33.73	34.15	90,967	-0.49(-1.43%)
Jan 04, 2017	34.57	34.79	34.13	34.64	222,843	+0.08(+0.24%)
Jan 03, 2017	34.30	34.57	34.03	34.56	195,463	+0.31(+0.91%)
Dec 30, 2016		34.24	34.24	34.24	0	+0.08(+0.24%)
Dec 29, 2016	34.07	34.19	33.79	34.16	114,407	+0.18(+0.53%)
Dec 28, 2016	33.71	34.08	33.40	33.98	123,029	+0.18(+0.54%)
Dec 27, 2016	34.08	34.52	33.72	33.80	60,449	-0.10(-0.29%)
Dec 23, 2016		33.90	33.90	33.90	0	+0.00(+0.00%)
Dec 22, 2016	34.03	34.26	33.54	33.90	148,928	+0.00(+0.00%)
Dec 21, 2016	34.18	34.34	33.77	33.90	149,996	-0.12(-0.34%)
Dec 20, 2016	33.00	34.01	32.44	34.01	279,395	+1.25(+3.82%)
Dec 19, 2016	31.66	32.84	31.61	32.76	401,418	+1.10(+3.46%)
Dec 16, 2016	31.80	31.80	31.33	31.66	326,881	-0.14(-0.44%)
Dec 15, 2016	31.43	32.32	31.10	31.80	265,436	+0.31(+0.99%)
Dec 14, 2016	31.81	31.99	31.24	31.49	291,629	-0.23(-0.73%)
Dec 13, 2016	31.83	32.20	31.62	31.72	239,735	-0.04(-0.12%)
Dec 12, 2016	31.79	32.35	31.67	31.76	191,056	+0.13(+0.42%)
Dec 09, 2016	31.78	31.88	31.26	31.63	217,996	+0.03(+0.10%)
Dec 08, 2016	31.10	31.90	30.81	31.60	210,614	+0.49(+1.57%)
Dec 07, 2016	30.97	31.21	30.97	31.11	219,215	+0.17(+0.54%)
Dec 06, 2016	31.01	31.28	30.85	30.94	312,973	+0.12(+0.38%)
Dec 05, 2016	30.98	30.98	30.51	30.82	231,946	+0.00(+0.00%)
Dec 02, 2016	30.71	31.02	30.69	30.82	339,195	-0.01(-0.03%)
Dec 01, 2016	30.81	31.22	30.69	30.83	258,614	+0.02(+0.08%)
Nov 30, 2016	31.02	31.07	30.63	30.81	495,298	-0.20(-0.64%)
Nov 29, 2016	30.95	31.07	30.56	31.00	983,318	+0.06(+0.18%)
Nov 28, 2016	30.82	31.00	30.70	30.95	597,292	+0.05(+0.15%)
Nov 25, 2016	31.01	31.01	30.82	30.90	207,512	+0.07(+0.23%)
Nov 23, 2016		30.83	30.83	30.83	0	+0.02(+0.05%)
Nov 22, 2016	30.27	30.92	30.15	30.81	2,117,248	-2.20(-6.68%)
Nov 21, 2016	32.68	33.32	32.43	33.02	57,829	+0.27(+0.82%)
Nov 18, 2016	32.01	32.76	31.96	32.75	51,894	+0.88(+2.75%)
Nov 17, 2016	30.98	32.06	30.98	31.87	54,382	+0.77(+2.49%)
Nov 16, 2016	30.94	31.16	29.58	31.10	95,105	-0.02(-0.05%)
Nov 15, 2016	30.36	31.18	30.27	31.11	51,731	+0.80(+2.63%)
Nov 14, 2016	31.17	31.22	29.45	30.32	205,553	-1.44(-4.53%)
Nov 11, 2016	31.07	32.53	30.20	31.75	146,391	+0.73(+2.34%)
Nov 10, 2016	29.61	31.24	29.45	31.03	122,142	+1.43(+4.83%)
Nov 09, 2016	29.22	29.80	28.45	29.60	183,911	+0.36(+1.24%)
Nov 08, 2016	29.08	29.26	29.08	29.23	126,202	+0.00(+0.00%)
Nov 07, 2016	29.53	29.53	29.14	29.23	172,535	+0.14(+0.49%)
Nov 04, 2016	29.00	29.99	28.85	29.09	96,802	-0.02(-0.05%)
Nov 03, 2016	29.38	29.38	28.41	29.11	144,145	+0.06(+0.22%)
Nov 02, 2016	29.58	29.60	28.45	29.04	36,224	-0.66(-2.23%)

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.