Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.54	32.93	32.31	32.53	930,503	-0.23(-0.71%)
Jan 30, 2017	32.74	32.79	32.32	32.76	754,614	-0.27(-0.80%)
Jan 27, 2017	33.31	33.46	32.97	33.03	632,153	-0.37(-1.10%)
Jan 26, 2017	33.31	33.51	33.09	33.39	1,074,929	+0.10(+0.30%)
Jan 25, 2017	32.90	33.33	32.86	33.29	1,111,826	+0.73(+2.23%)
Jan 24, 2017	32.21	32.69	32.03	32.56	872,553	+0.52(+1.61%)
Jan 23, 2017	32.02	32.32	31.78	32.05	725,943	-0.18(-0.56%)
Jan 20, 2017	32.11	32.53	32.09	32.23	645,548	+0.23(+0.71%)
Jan 19, 2017	32.26	32.39	31.79	32.00	878,970	-0.16(-0.49%)
Jan 18, 2017	31.92	32.20	31.46	32.16	1,602,857	+0.70(+2.23%)
Jan 17, 2017	32.11	32.27	31.37	31.46	1,867,736	-1.23(-3.75%)
Jan 13, 2017		32.68	32.68	32.68	0	+0.46(+1.43%)
Jan 12, 2017	32.68	32.70	31.89	32.22	1,025,452	-0.70(-2.13%)
Jan 11, 2017	32.69	32.93	32.39	32.92	1,507,921	+0.21(+0.64%)
Jan 10, 2017	32.25	32.80	32.20	32.71	1,308,482	+0.49(+1.53%)
Jan 09, 2017	32.21	32.29	31.91	32.22	1,194,237	-0.27(-0.84%)
Jan 06, 2017	32.53	32.65	32.20	32.49	1,071,588	+0.17(+0.53%)
Jan 05, 2017	32.65	32.83	32.03	32.32	1,262,912	-0.46(-1.40%)
Jan 04, 2017	32.22	32.81	32.21	32.78	1,119,988	+0.65(+2.02%)
Jan 03, 2017	32.53	32.71	31.79	32.14	1,296,432	+0.08(+0.24%)
Dec 30, 2016		32.06	32.06	32.06	0	+0.02(+0.05%)
Dec 29, 2016	32.25	32.49	31.89	32.04	665,914	-0.24(-0.75%)
Dec 28, 2016	32.64	32.64	32.22	32.28	656,714	-0.32(-0.98%)
Dec 27, 2016	32.58	32.62	32.36	32.60	635,146	+0.10(+0.31%)
Dec 23, 2016		32.50	32.50	32.50	0	+0.04(+0.12%)
Dec 22, 2016	32.41	32.57	32.25	32.46	583,752	+0.05(+0.14%)
Dec 21, 2016	32.45	32.55	32.17	32.42	833,030	+0.05(+0.17%)
Dec 20, 2016	32.25	32.38	32.10	32.36	741,850	+0.43(+1.34%)
Dec 19, 2016	31.64	31.95	31.35	31.93	888,286	+0.23(+0.74%)
Dec 16, 2016	32.05	32.53	31.57	31.70	3,790,085	-0.31(-0.98%)
Dec 15, 2016	31.88	32.16	31.66	32.01	1,247,454	+0.39(+1.23%)
Dec 14, 2016	30.84	32.18	30.84	31.62	1,563,371	-0.09(-0.30%)
Dec 13, 2016	31.68	31.85	31.32	31.71	1,210,930	+0.16(+0.52%)
Dec 12, 2016	32.12	32.39	31.50	31.55	1,175,530	-0.68(-2.10%)
Dec 09, 2016	32.18	32.32	31.80	32.23	1,152,601	-0.05(-0.17%)
Dec 08, 2016	32.45	32.46	31.28	32.28	1,395,716	+0.62(+1.97%)
Dec 07, 2016	31.38	31.71	31.24	31.66	806,802	+0.30(+0.97%)
Dec 06, 2016	31.39	31.39	30.90	31.36	1,224,265	+0.53(+1.72%)
Dec 05, 2016	30.87	31.01	30.66	30.83	972,739	+0.35(+1.15%)
Dec 02, 2016	30.53	30.66	30.34	30.48	1,115,645	-0.20(-0.66%)
Dec 01, 2016	30.44	30.73	30.31	30.68	980,861	+0.56(+1.86%)
Nov 30, 2016	30.35	30.48	30.07	30.12	1,504,807	+0.13(+0.44%)
Nov 29, 2016	29.85	30.21	29.82	29.99	1,078,715	+0.05(+0.16%)
Nov 28, 2016	29.73	30.48	29.73	29.94	947,795	-0.58(-1.89%)
Nov 25, 2016	30.45	30.52	30.24	30.52	371,995	+0.07(+0.23%)
Nov 23, 2016		30.45	30.45	30.45	0	+0.19(+0.64%)
Nov 22, 2016	30.26	30.31	29.99	30.25	820,520	+0.16(+0.54%)
Nov 21, 2016	30.34	30.34	29.79	30.09	1,251,480	-0.02(-0.05%)
Nov 18, 2016	29.89	30.17	29.74	30.10	1,904,840	+0.16(+0.55%)
Nov 17, 2016	29.65	30.01	29.47	29.94	1,656,777	+0.37(+1.24%)
Nov 16, 2016	29.58	29.89	29.50	29.57	1,367,089	-0.45(-1.50%)
Nov 15, 2016	29.55	30.07	29.22	30.03	1,430,756	+0.20(+0.68%)
Nov 14, 2016	29.50	30.34	29.43	29.82	1,625,911	+0.73(+2.51%)
Nov 11, 2016	28.21	29.15	28.21	29.09	1,709,430	+0.72(+2.52%)
Nov 10, 2016	27.91	29.02	27.86	28.38	2,313,788	+0.89(+3.26%)
Nov 09, 2016	26.38	27.59	26.37	27.48	2,288,790	+1.35(+5.15%)
Nov 08, 2016	26.07	26.35	25.93	26.14	881,265	-0.07(-0.27%)
Nov 07, 2016	25.95	26.24	25.91	26.21	1,239,993	+0.81(+3.19%)
Nov 04, 2016	25.26	25.66	25.12	25.40	704,076	+0.12(+0.46%)
Nov 03, 2016	25.29	25.46	25.18	25.28	658,873	+0.12(+0.46%)
Nov 02, 2016	25.50	25.52	25.06	25.16	1,050,266	-0.47(-1.82%)

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.