Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.29	32.42	32.01	32.24	1,986,330	-0.16(-0.49%)
Jan 30, 2017	32.34	32.41	31.92	32.40	1,885,578	-0.41(-1.25%)
Jan 27, 2017	33.26	33.26	32.75	32.81	1,646,549	-0.36(-1.07%)
Jan 26, 2017	33.43	33.59	33.14	33.16	2,455,011	-0.22(-0.67%)
Jan 25, 2017	33.10	33.58	33.10	33.39	2,236,342	+0.37(+1.13%)
Jan 24, 2017	32.35	33.08	32.35	33.01	3,492,799	+0.94(+2.94%)
Jan 23, 2017	31.89	32.11	31.89	32.07	1,413,297	+0.10(+0.32%)
Jan 20, 2017	32.01	32.06	31.82	31.97	1,669,778	+0.15(+0.47%)
Jan 19, 2017	32.06	32.25	31.74	31.82	1,694,466	-0.21(-0.67%)
Jan 18, 2017	32.05	32.15	31.88	32.03	2,200,353	+0.00(+0.00%)
Jan 17, 2017	31.90	32.20	31.90	32.03	1,649,388	-0.07(-0.23%)
Jan 13, 2017		32.11	32.11	32.11	0	+0.15(+0.47%)
Jan 12, 2017	32.00	32.00	31.51	31.96	2,938,671	-0.10(-0.32%)
Jan 11, 2017	31.84	32.07	31.81	32.06	1,413,725	+0.12(+0.38%)
Jan 10, 2017	31.76	32.09	31.76	31.94	1,800,237	+0.15(+0.47%)
Jan 09, 2017	31.89	32.03	31.74	31.79	2,171,669	-0.20(-0.61%)
Jan 06, 2017	32.24	32.43	31.99	31.99	1,608,365	-0.26(-0.81%)
Jan 05, 2017	32.27	32.43	32.07	32.25	1,245,314	-0.17(-0.52%)
Jan 04, 2017	31.99	32.48	31.99	32.42	2,397,919	+0.50(+1.55%)
Jan 03, 2017	31.74	32.09	31.58	31.92	3,603,998	+0.29(+0.92%)
Dec 30, 2016		31.63	31.63	31.63	0	-0.23(-0.73%)
Dec 29, 2016	31.89	32.13	31.83	31.86	1,438,714	-0.05(-0.15%)
Dec 28, 2016	32.34	32.58	31.86	31.91	1,331,524	-0.36(-1.13%)
Dec 27, 2016	32.06	32.30	32.06	32.28	1,724,008	+0.24(+0.76%)
Dec 23, 2016		32.03	32.03	32.03	0	-0.07(-0.20%)
Dec 22, 2016	32.65	32.80	32.07	32.10	2,340,221	-0.64(-1.94%)
Dec 21, 2016	32.53	32.84	32.53	32.73	2,205,385	+0.16(+0.49%)
Dec 20, 2016	32.38	32.60	32.33	32.58	1,334,471	+0.14(+0.43%)
Dec 19, 2016	32.36	32.75	32.31	32.43	1,928,499	+0.12(+0.38%)
Dec 16, 2016	32.33	32.54	32.22	32.31	2,263,139	+0.07(+0.21%)
Dec 15, 2016	32.70	32.99	32.20	32.24	3,557,220	-0.35(-1.09%)
Dec 14, 2016	32.94	33.20	32.57	32.60	4,352,227	-0.40(-1.21%)
Dec 13, 2016	33.04	33.35	32.86	33.00	1,289,996	+0.07(+0.23%)
Dec 12, 2016	32.88	33.09	32.79	32.92	1,741,208	-0.19(-0.56%)
Dec 09, 2016	33.06	33.21	32.90	33.11	1,725,152	-0.13(-0.39%)
Dec 08, 2016	32.92	33.37	32.79	33.24	2,218,166	+0.37(+1.13%)
Dec 07, 2016	32.08	32.91	32.05	32.87	4,126,430	+0.82(+2.56%)
Dec 06, 2016	31.89	32.07	31.65	32.05	1,569,300	+0.31(+0.97%)
Dec 05, 2016	31.53	31.83	31.30	31.74	1,625,012	+0.38(+1.22%)
Dec 02, 2016	31.24	31.61	31.24	31.36	1,638,049	+0.09(+0.30%)
Dec 01, 2016	31.49	31.77	31.22	31.27	3,350,669	-0.30(-0.95%)
Nov 30, 2016	32.13	32.13	31.55	31.56	1,763,785	-0.46(-1.43%)
Nov 29, 2016	31.87	32.12	31.84	32.02	785,849	+0.17(+0.53%)
Nov 28, 2016	32.18	32.18	31.68	31.85	1,863,893	-0.41(-1.27%)
Nov 25, 2016	32.10	32.31	31.99	32.26	802,496	+0.23(+0.73%)
Nov 23, 2016		32.03	32.03	32.03	0	+0.10(+0.32%)
Nov 22, 2016	31.79	31.96	31.76	31.93	1,859,015	+0.12(+0.38%)
Nov 21, 2016	31.69	31.83	31.41	31.81	1,944,209	+0.21(+0.68%)
Nov 18, 2016	31.59	31.74	31.46	31.59	1,959,611	-0.01(-0.03%)
Nov 17, 2016	31.33	31.64	31.26	31.60	4,670,838	+0.62(+2.02%)
Nov 16, 2016	31.11	31.19	30.95	30.98	3,410,095	-0.28(-0.89%)
Nov 15, 2016	31.43	31.51	31.00	31.26	3,730,937	+0.00(+0.00%)
Nov 14, 2016	30.89	31.27	30.89	31.26	5,503,696	+0.38(+1.24%)
Nov 11, 2016	30.80	31.07	30.71	30.87	3,786,371	-0.01(-0.03%)
Nov 10, 2016	30.23	30.98	30.07	30.88	4,869,543	+0.77(+2.57%)
Nov 09, 2016	29.11	30.28	29.11	30.11	6,457,145	+0.38(+1.29%)
Nov 08, 2016	29.51	29.84	29.33	29.73	4,131,139	-0.05(-0.16%)
Nov 07, 2016	29.61	29.82	29.61	29.77	2,481,395	+0.51(+1.75%)
Nov 04, 2016	29.05	29.67	28.89	29.26	5,526,176	+0.40(+1.39%)
Nov 03, 2016	29.09	29.11	28.83	28.86	1,990,497	-0.10(-0.35%)
Nov 02, 2016	29.08	29.35	28.87	28.96	3,033,137	-0.16(-0.54%)

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.