Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.18	33.27	33.14	33.27	131,459	-0.01(-0.02%)
Jan 30, 2017	33.34	33.34	33.16	33.28	125,291	-0.15(-0.46%)
Jan 27, 2017	33.48	33.48	33.40	33.44	105,529	-0.02(-0.05%)
Jan 26, 2017	33.49	33.51	33.42	33.45	154,043	-0.05(-0.15%)
Jan 25, 2017	33.43	33.52	33.40	33.50	114,244	+0.22(+0.66%)
Jan 24, 2017	33.12	33.34	33.12	33.28	91,667	+0.13(+0.41%)
Jan 23, 2017	33.18	33.24	33.07	33.15	1,530,543	-0.12(-0.36%)
Jan 20, 2017	33.23	33.32	33.17	33.27	96,918	+0.13(+0.40%)
Jan 19, 2017	33.24	33.24	33.06	33.13	106,097	-0.12(-0.37%)
Jan 18, 2017	33.22	33.26	33.19	33.26	120,280	+0.04(+0.12%)
Jan 17, 2017	33.15	33.26	33.13	33.22	999,419	-0.02(-0.07%)
Jan 13, 2017		33.24	33.24	33.24	0	+0.05(+0.14%)
Jan 12, 2017	33.20	33.22	33.00	33.20	115,415	-0.08(-0.25%)
Jan 11, 2017	33.19	33.28	33.11	33.28	305,084	+0.07(+0.20%)
Jan 10, 2017	33.27	33.37	33.18	33.21	111,345	-0.04(-0.12%)
Jan 09, 2017	33.33	33.36	33.25	33.25	1,341,147	-0.14(-0.43%)
Jan 06, 2017	33.37	33.47	33.27	33.40	122,840	+0.05(+0.14%)
Jan 05, 2017	33.37	33.40	33.27	33.35	664,744	-0.05(-0.15%)
Jan 04, 2017	33.34	33.44	33.34	33.40	363,275	+0.12(+0.36%)
Jan 03, 2017	33.25	33.32	33.11	33.28	364,391	+0.20(+0.61%)
Dec 30, 2016		33.08	33.08	33.08	0	-0.10(-0.31%)
Dec 29, 2016	33.14	33.22	33.13	33.18	471,065	+0.05(+0.14%)
Dec 28, 2016	33.40	33.40	33.12	33.14	116,732	-0.24(-0.73%)
Dec 27, 2016	33.36	33.43	33.33	33.38	84,445	+0.04(+0.11%)
Dec 23, 2016		33.34	33.34	33.34	0	+0.06(+0.20%)
Dec 22, 2016	33.31	33.32	33.23	33.28	116,137	-0.05(-0.15%)
Dec 21, 2016	33.41	33.44	33.32	33.33	178,785	-0.09(-0.26%)
Dec 20, 2016	33.37	33.44	33.33	33.42	115,371	+0.09(+0.27%)
Dec 19, 2016	33.23	33.35	33.23	33.33	298,040	+0.10(+0.30%)
Dec 16, 2016	33.27	33.28	33.15	33.23	151,261	+0.04(+0.11%)
Dec 15, 2016	33.04	33.31	33.04	33.19	232,316	+0.17(+0.52%)
Dec 14, 2016	33.29	33.37	33.00	33.02	174,807	-0.35(-1.06%)
Dec 13, 2016	33.26	33.43	33.24	33.37	156,867	+0.24(+0.71%)
Dec 12, 2016	33.06	33.21	33.06	33.14	238,788	+0.08(+0.24%)
Dec 09, 2016	32.90	33.07	32.86	33.06	175,173	+0.21(+0.64%)
Dec 08, 2016	32.83	32.98	32.76	32.85	146,757	+0.01(+0.02%)
Dec 07, 2016	32.38	32.84	32.38	32.84	169,443	+0.44(+1.36%)
Dec 06, 2016	32.32	32.41	32.25	32.40	123,964	+0.12(+0.37%)
Dec 05, 2016	32.27	32.34	32.23	32.28	475,814	+0.12(+0.36%)
Dec 02, 2016	32.13	32.22	32.09	32.16	146,156	+0.02(+0.08%)
Dec 01, 2016	32.26	32.26	32.08	32.14	147,297	-0.08(-0.24%)
Nov 30, 2016	32.36	32.39	32.22	32.22	76,110	-0.03(-0.10%)
Nov 29, 2016	32.19	32.31	32.14	32.25	109,103	+0.02(+0.08%)
Nov 28, 2016	32.26	32.31	32.15	32.22	101,770	-0.07(-0.22%)
Nov 25, 2016	32.20	32.30	32.20	32.29	300,178	+0.14(+0.42%)
Nov 23, 2016		32.16	32.16	32.16	0	+0.00(+0.01%)
Nov 22, 2016	32.10	32.18	32.03	32.15	172,786	+0.15(+0.48%)
Nov 21, 2016	31.91	32.03	31.91	32.00	142,617	+0.20(+0.62%)
Nov 18, 2016	31.87	31.87	31.76	31.81	65,840	-0.01(-0.04%)
Nov 17, 2016	31.79	31.85	31.73	31.82	544,674	+0.05(+0.17%)
Nov 16, 2016	31.76	31.81	31.69	31.76	151,514	-0.07(-0.21%)
Nov 15, 2016	31.64	31.84	31.64	31.83	494,590	+0.26(+0.81%)
Nov 14, 2016	31.59	31.64	31.48	31.57	69,233	+0.04(+0.12%)
Nov 11, 2016	31.50	31.59	31.41	31.54	71,767	-0.06(-0.20%)
Nov 10, 2016	31.69	31.75	31.43	31.60	183,567	+0.06(+0.18%)
Nov 09, 2016	30.99	31.69	30.99	31.54	3,071,872	+0.33(+1.04%)
Nov 08, 2016	31.04	31.31	31.04	31.22	131,750	+0.14(+0.44%)
Nov 07, 2016	30.83	31.08	30.83	31.08	113,476	+0.61(+2.01%)
Nov 04, 2016	30.56	30.66	30.47	30.47	145,237	-0.09(-0.30%)
Nov 03, 2016	30.67	30.70	30.50	30.56	89,915	-0.08(-0.27%)
Nov 02, 2016	30.75	30.77	30.62	30.64	179,583	-0.16(-0.53%)

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.