Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.38	32.50	32.17	32.33	1,516,315	+0.09(+0.26%)
Jan 30, 2017	32.41	32.41	31.98	32.25	844,979	-0.08(-0.24%)
Jan 27, 2017	32.50	32.51	31.99	32.33	888,181	-0.07(-0.22%)
Jan 26, 2017	32.47	32.69	32.17	32.40	1,504,024	-0.25(-0.76%)
Jan 25, 2017	32.54	32.86	32.45	32.64	1,121,598	+0.13(+0.39%)
Jan 24, 2017	32.21	32.54	32.21	32.52	1,072,415	+0.29(+0.90%)
Jan 23, 2017	31.99	32.29	31.96	32.23	1,110,627	+0.30(+0.96%)
Jan 20, 2017	31.70	31.93	31.63	31.92	1,296,812	+0.29(+0.92%)
Jan 19, 2017	31.69	31.84	31.50	31.63	886,615	-0.11(-0.36%)
Jan 18, 2017	31.52	31.77	31.50	31.74	1,059,108	+0.22(+0.70%)
Jan 17, 2017	31.20	31.81	31.20	31.52	1,176,992	+0.35(+1.14%)
Jan 13, 2017		31.17	31.17	31.17	0	-0.15(-0.48%)
Jan 12, 2017	31.41	31.60	31.04	31.32	1,429,018	-0.13(-0.41%)
Jan 11, 2017	31.52	31.77	31.38	31.45	1,011,055	-0.16(-0.49%)
Jan 10, 2017	31.64	31.74	31.41	31.60	996,967	-0.13(-0.40%)
Jan 09, 2017	31.84	31.94	31.72	31.73	885,728	-0.22(-0.69%)
Jan 06, 2017	31.92	32.06	31.84	31.95	1,137,060	-0.16(-0.49%)
Jan 05, 2017	32.11	32.35	31.83	32.11	1,131,542	-0.21(-0.66%)
Jan 04, 2017	32.22	32.52	32.06	32.32	1,284,995	+0.35(+1.11%)
Jan 03, 2017	32.02	32.13	31.73	31.96	1,424,811	+0.11(+0.36%)
Dec 30, 2016		31.85	31.85	31.85	0	-0.15(-0.47%)
Dec 29, 2016	31.85	32.07	31.74	32.00	599,972	+0.20(+0.62%)
Dec 28, 2016	31.89	32.06	31.80	31.80	614,012	-0.10(-0.31%)
Dec 27, 2016	31.80	31.99	31.80	31.90	521,931	+0.11(+0.36%)
Dec 23, 2016		31.79	31.79	31.79	0	-0.09(-0.27%)
Dec 22, 2016	31.86	32.08	31.47	31.87	1,114,644	-0.28(-0.86%)
Dec 21, 2016	32.11	32.40	32.11	32.15	832,367	+0.00(+0.00%)
Dec 20, 2016	32.27	32.27	31.99	32.15	973,258	-0.08(-0.24%)
Dec 19, 2016	32.05	32.27	31.93	32.23	915,538	+0.06(+0.20%)
Dec 16, 2016	32.12	32.35	31.99	32.16	2,951,945	+0.16(+0.49%)
Dec 15, 2016	31.69	32.03	31.53	32.01	1,510,001	+0.28(+0.87%)
Dec 14, 2016	32.39	32.49	31.70	31.73	2,841,097	-0.57(-1.78%)
Dec 13, 2016	32.43	32.57	32.13	32.30	1,246,965	+0.11(+0.33%)
Dec 12, 2016	32.33	32.48	31.97	32.20	1,637,772	-0.33(-1.00%)
Dec 09, 2016	32.29	33.05	32.25	32.52	1,438,781	+0.16(+0.50%)
Dec 08, 2016	31.24	32.38	31.18	32.36	2,322,237	+0.91(+2.89%)
Dec 07, 2016	31.21	31.80	31.07	31.45	2,815,960	-0.42(-1.31%)
Dec 06, 2016	31.86	32.06	31.57	31.87	1,716,807	-0.09(-0.29%)
Dec 05, 2016	31.89	32.10	31.83	31.96	1,713,144	+0.04(+0.11%)
Dec 02, 2016	31.65	32.04	31.64	31.93	1,439,538	+0.30(+0.96%)
Dec 01, 2016	32.21	32.30	31.55	31.62	1,896,882	-0.53(-1.65%)
Nov 30, 2016	33.11	33.20	32.13	32.16	1,884,207	-1.02(-3.06%)
Nov 29, 2016	33.12	33.27	33.02	33.17	1,283,642	+0.17(+0.51%)
Nov 28, 2016	33.00	33.17	32.83	33.00	1,248,422	+0.01(+0.02%)
Nov 25, 2016	32.61	33.00	32.45	33.00	896,158	+0.61(+1.88%)
Nov 23, 2016		32.39	32.39	32.39	0	-0.52(-1.59%)
Nov 22, 2016	33.07	33.11	32.76	32.91	1,340,963	-0.06(-0.19%)
Nov 21, 2016	32.39	33.21	32.48	32.97	1,342,671	+0.58(+1.79%)
Nov 18, 2016	32.44	32.79	32.36	32.39	1,379,014	-0.04(-0.13%)
Nov 17, 2016	32.10	32.51	32.03	32.44	1,074,862	+0.28(+0.86%)
Nov 16, 2016	32.21	32.46	32.03	32.16	943,868	-0.04(-0.13%)
Nov 15, 2016	31.94	32.22	31.74	32.20	1,274,440	+0.20(+0.64%)
Nov 14, 2016	31.86	32.08	31.76	32.00	1,690,018	-0.05(-0.15%)
Nov 11, 2016	32.01	32.18	31.73	32.05	883,744	+0.04(+0.11%)
Nov 10, 2016	32.06	32.21	31.38	32.01	2,221,053	-0.24(-0.75%)
Nov 09, 2016	32.44	32.51	32.02	32.25	1,376,585	-1.00(-3.00%)
Nov 08, 2016	33.14	33.36	33.12	33.25	1,212,360	+0.06(+0.19%)
Nov 07, 2016	32.85	33.21	32.80	33.19	1,362,916	+0.65(+2.00%)
Nov 04, 2016	32.48	32.79	32.47	32.54	1,263,002	+0.06(+0.17%)
Nov 03, 2016	32.77	32.79	32.37	32.48	1,562,645	-0.11(-0.35%)
Nov 02, 2016	32.41	32.66	32.32	32.59	1,223,589	+0.24(+0.74%)

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.