Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.70	32.70	32.34	32.58	829,365	+0.09(+0.27%)
Jan 30, 2017	32.64	32.66	32.34	32.49	827,320	-0.19(-0.58%)
Jan 27, 2017	32.82	32.87	32.61	32.68	570,384	-0.14(-0.42%)
Jan 26, 2017	32.94	32.94	32.70	32.82	542,851	-0.13(-0.40%)
Jan 25, 2017	32.84	33.05	32.79	32.95	787,840	+0.23(+0.69%)
Jan 24, 2017	32.65	32.80	32.50	32.72	647,609	+0.11(+0.33%)
Jan 23, 2017	32.62	32.68	32.40	32.61	569,270	-0.09(-0.29%)
Jan 20, 2017	32.36	32.74	32.28	32.71	1,058,859	+0.40(+1.24%)
Jan 19, 2017	32.24	32.33	32.17	32.31	615,004	+0.10(+0.32%)
Jan 18, 2017	32.53	32.60	32.14	32.20	1,198,968	-0.35(-1.07%)
Jan 17, 2017	32.66	32.85	32.50	32.55	878,820	-0.20(-0.60%)
Jan 13, 2017		32.75	32.75	32.75	0	+0.07(+0.22%)
Jan 12, 2017	32.68	32.76	32.45	32.68	719,076	+0.07(+0.22%)
Jan 11, 2017	32.44	32.63	32.33	32.60	843,056	+0.20(+0.61%)
Jan 10, 2017	32.39	32.56	32.34	32.41	1,064,638	+0.04(+0.11%)
Jan 09, 2017	32.50	32.60	32.35	32.37	1,094,078	-0.19(-0.58%)
Jan 06, 2017	32.55	32.62	32.39	32.56	540,474	+0.07(+0.20%)
Jan 05, 2017	32.18	32.60	32.08	32.50	1,057,727	+0.28(+0.86%)
Jan 04, 2017	32.02	32.33	31.97	32.22	1,287,080	+0.36(+1.12%)
Jan 03, 2017	31.87	32.04	31.73	31.86	722,786	+0.06(+0.18%)
Dec 30, 2016		31.81	31.81	31.81	0	-0.04(-0.14%)
Dec 29, 2016	31.81	31.94	31.80	31.85	426,975	+0.10(+0.32%)
Dec 28, 2016	31.86	31.97	31.72	31.75	511,884	-0.25(-0.77%)
Dec 27, 2016	31.92	32.11	31.92	31.99	284,039	+0.08(+0.25%)
Dec 23, 2016		31.91	31.91	31.91	0	-0.07(-0.23%)
Dec 22, 2016	32.07	32.10	31.87	31.99	967,617	-0.22(-0.68%)
Dec 21, 2016	32.17	32.37	32.14	32.20	768,669	-0.01(-0.05%)
Dec 20, 2016	32.13	32.23	32.07	32.22	826,081	+0.12(+0.38%)
Dec 19, 2016	32.18	32.23	32.08	32.10	872,935	-0.11(-0.34%)
Dec 16, 2016	32.36	32.41	32.18	32.20	1,236,622	-0.17(-0.52%)
Dec 15, 2016	32.41	32.56	32.33	32.37	1,288,665	-0.20(-0.62%)
Dec 14, 2016	33.00	33.19	32.52	32.58	1,585,548	-0.37(-1.12%)
Dec 13, 2016	32.76	33.08	32.60	32.95	1,001,495	+0.33(+1.02%)
Dec 12, 2016	32.60	33.00	32.41	32.61	1,503,747	+0.07(+0.22%)
Dec 09, 2016	32.13	32.64	32.10	32.54	1,359,549	+0.38(+1.17%)
Dec 08, 2016	32.02	32.18	31.92	32.16	1,147,497	+0.11(+0.34%)
Dec 07, 2016	31.45	32.07	31.38	32.05	1,266,052	+0.59(+1.87%)
Dec 06, 2016	31.51	31.53	31.29	31.46	1,224,067	-0.04(-0.12%)
Dec 05, 2016	31.53	31.65	31.47	31.50	589,330	+0.04(+0.12%)
Dec 02, 2016	31.46	31.62	31.40	31.46	819,251	+0.09(+0.30%)
Dec 01, 2016	31.50	31.54	31.21	31.37	1,325,464	-0.02(-0.07%)
Nov 30, 2016	31.44	31.64	31.36	31.39	887,910	-0.09(-0.30%)
Nov 29, 2016	31.32	31.52	31.29	31.49	851,942	+0.13(+0.42%)
Nov 28, 2016	31.29	31.47	31.15	31.36	962,878	+0.13(+0.42%)
Nov 25, 2016	31.06	31.25	31.06	31.22	377,870	+0.29(+0.94%)
Nov 23, 2016		30.93	30.93	30.93	0	-0.02(-0.07%)
Nov 22, 2016	30.88	31.07	30.85	30.96	785,094	+0.12(+0.38%)
Nov 21, 2016	30.77	30.88	30.67	30.84	915,514	+0.20(+0.64%)
Nov 18, 2016	30.41	30.72	30.37	30.64	812,638	+0.21(+0.69%)
Nov 17, 2016	30.24	30.55	30.18	30.43	1,378,765	+0.18(+0.60%)
Nov 16, 2016	30.07	30.37	30.07	30.25	749,796	+0.10(+0.34%)
Nov 15, 2016	30.05	30.18	29.97	30.15	750,919	+0.53(+1.81%)
Nov 14, 2016	29.57	29.67	29.46	29.61	962,694	+0.06(+0.22%)
Nov 11, 2016	29.78	29.80	29.44	29.55	1,123,660	-0.24(-0.79%)
Nov 10, 2016	29.62	29.98	29.56	29.79	1,221,043	+0.02(+0.07%)
Nov 09, 2016	29.28	29.79	29.22	29.76	1,358,220	+0.13(+0.43%)
Nov 08, 2016	29.50	29.74	29.44	29.64	827,758	+0.09(+0.31%)
Nov 07, 2016	29.44	29.67	29.31	29.54	1,994,131	+0.41(+1.39%)
Nov 04, 2016	29.14	29.23	29.03	29.14	1,147,683	-0.04(-0.12%)
Nov 03, 2016	29.22	29.34	29.09	29.17	1,164,154	-0.04(-0.12%)
Nov 02, 2016	29.32	29.41	29.17	29.21	1,518,560	-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.