Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.64	35.81	35.55	35.70	42,821	+0.16(+0.46%)
Jan 30, 2017	35.48	35.59	35.36	35.54	21,755	-0.14(-0.39%)
Jan 27, 2017	36.05	36.05	35.63	35.68	60,177	+0.12(+0.32%)
Jan 26, 2017	35.68	35.68	35.36	35.56	86,314	-0.12(-0.34%)
Jan 25, 2017	35.40	35.68	35.40	35.68	20,272	+0.35(+0.99%)
Jan 24, 2017	35.30	35.50	35.30	35.33	57,726	+0.05(+0.14%)
Jan 23, 2017	34.94	35.28	34.85	35.28	63,745	+0.57(+1.63%)
Jan 20, 2017	34.70	34.80	34.55	34.71	40,253	-0.07(-0.21%)
Jan 19, 2017	34.69	34.79	34.61	34.79	109,673	+0.24(+0.69%)
Jan 18, 2017	34.80	34.89	34.55	34.55	42,075	-0.34(-0.99%)
Jan 17, 2017	34.91	34.91	34.79	34.90	59,292	+0.43(+1.24%)
Jan 13, 2017		34.47	34.47	34.47	0	+0.03(+0.10%)
Jan 12, 2017	34.40	34.56	33.68	34.44	28,639	+0.25(+0.72%)
Jan 11, 2017	33.93	34.31	33.76	34.19	75,794	+0.36(+1.07%)
Jan 10, 2017	33.80	33.93	33.70	33.83	112,066	+0.06(+0.17%)
Jan 09, 2017	33.67	33.81	33.54	33.77	198,375	+0.35(+1.06%)
Jan 06, 2017	33.46	33.55	33.31	33.42	78,126	-0.22(-0.66%)
Jan 05, 2017	33.27	33.64	33.17	33.64	107,697	+0.37(+1.11%)
Jan 04, 2017	32.77	33.29	32.76	33.27	73,973	+0.53(+1.61%)
Jan 03, 2017	32.46	32.80	32.46	32.74	106,862	+0.11(+0.35%)
Dec 30, 2016		32.63	32.63	32.63	0	-0.28(-0.85%)
Dec 29, 2016	32.72	32.94	32.72	32.91	44,934	+0.37(+1.14%)
Dec 28, 2016	32.70	32.93	32.47	32.54	63,831	+0.05(+0.15%)
Dec 27, 2016	32.37	32.70	32.37	32.49	35,177	+0.07(+0.20%)
Dec 23, 2016		32.42	32.42	32.42	0	-0.02(-0.08%)
Dec 22, 2016	32.54	32.56	32.31	32.45	41,558	+0.14(+0.43%)
Dec 21, 2016	32.52	32.52	32.21	32.31	38,335	+1.15(+3.68%)
Dec 20, 2016	31.03	31.20	31.03	31.16	62,952	-0.01(-0.02%)
Dec 19, 2016	31.21	31.27	31.13	31.17	69,300	+0.05(+0.15%)
Dec 16, 2016	31.40	31.40	31.04	31.12	145,778	-0.36(-1.14%)
Dec 15, 2016	31.67	32.13	31.37	31.48	73,070	-0.56(-1.75%)
Dec 14, 2016	32.57	32.58	31.81	32.04	128,808	-0.68(-2.08%)
Dec 13, 2016	32.72	32.91	32.72	32.72	89,094	+0.02(+0.07%)
Dec 12, 2016	32.69	32.85	32.64	32.70	79,918	+0.06(+0.18%)
Dec 09, 2016	32.68	32.70	32.58	32.64	130,570	-0.25(-0.76%)
Dec 08, 2016	32.95	32.95	32.77	32.89	35,680	+0.03(+0.09%)
Dec 07, 2016	32.63	32.91	32.62	32.86	57,294	+0.27(+0.82%)
Dec 06, 2016	32.54	32.63	32.52	32.59	74,785	+0.11(+0.33%)
Dec 05, 2016	32.25	32.59	32.25	32.49	33,862	-0.18(-0.56%)
Dec 02, 2016	32.59	32.75	32.50	32.67	37,769	+0.23(+0.71%)
Dec 01, 2016	32.42	32.51	32.30	32.44	354,567	+0.07(+0.21%)
Nov 30, 2016	32.55	32.60	32.33	32.37	54,328	-0.24(-0.73%)
Nov 29, 2016	32.43	32.67	32.40	32.61	77,558	+0.15(+0.47%)
Nov 28, 2016	32.48	32.51	32.27	32.46	133,812	+0.10(+0.31%)
Nov 25, 2016	32.43	32.43	32.32	32.36	22,951	+0.48(+1.49%)
Nov 23, 2016		31.88	31.88	31.88	0	-0.01(-0.02%)
Nov 22, 2016	31.92	31.94	31.75	31.89	93,165	-0.25(-0.79%)
Nov 21, 2016	32.09	32.19	32.04	32.14	37,988	+0.21(+0.65%)
Nov 18, 2016	32.09	32.09	31.86	31.93	28,240	+0.20(+0.63%)
Nov 17, 2016	31.87	32.00	31.67	31.73	67,648	-0.15(-0.46%)
Nov 16, 2016	31.80	32.00	31.79	31.88	81,042	-0.09(-0.29%)
Nov 15, 2016	31.68	31.97	31.68	31.97	31,459	+0.24(+0.75%)
Nov 14, 2016	31.57	31.73	31.44	31.73	197,291	+0.28(+0.90%)
Nov 11, 2016	31.68	31.68	31.31	31.45	211,310	-0.58(-1.82%)
Nov 10, 2016	32.15	32.26	31.23	32.03	73,422	-0.75(-2.29%)
Nov 09, 2016	32.88	33.04	32.78	32.78	131,850	-1.10(-3.26%)
Nov 08, 2016	33.58	33.99	33.57	33.89	19,695	+0.29(+0.87%)
Nov 07, 2016	33.41	33.60	33.34	33.60	59,105	+1.09(+3.35%)
Nov 04, 2016	32.57	32.62	32.42	32.51	52,445	-0.38(-1.17%)
Nov 03, 2016	33.03	33.03	32.85	32.89	155,430	-0.15(-0.46%)
Nov 02, 2016	32.82	33.21	32.82	33.05	322,447	+0.31(+0.94%)

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.