Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.21	32.60	31.98	32.19	940,111	-0.23(-0.71%)
Jan 30, 2017	32.40	32.46	31.99	32.43	762,406	-0.26(-0.80%)
Jan 27, 2017	32.97	33.12	32.63	32.69	638,680	-0.36(-1.10%)
Jan 26, 2017	32.97	33.17	32.75	33.05	1,086,028	+0.10(+0.31%)
Jan 25, 2017	32.56	32.99	32.53	32.95	1,123,307	+0.72(+2.23%)
Jan 24, 2017	31.88	32.36	31.71	32.23	881,563	+0.51(+1.61%)
Jan 23, 2017	31.69	31.99	31.45	31.72	733,439	-0.18(-0.56%)
Jan 20, 2017	31.78	32.19	31.76	31.90	652,214	+0.22(+0.71%)
Jan 19, 2017	31.93	32.05	31.47	31.68	888,046	-0.15(-0.49%)
Jan 18, 2017	31.59	31.87	31.14	31.83	1,619,409	+0.70(+2.23%)
Jan 17, 2017	31.78	31.94	31.05	31.14	1,887,022	-1.21(-3.75%)
Jan 13, 2017		32.35	32.35	32.35	0	+0.46(+1.43%)
Jan 12, 2017	32.35	32.36	31.56	31.89	1,036,041	-0.70(-2.13%)
Jan 11, 2017	32.36	32.60	32.06	32.59	1,523,491	+0.21(+0.64%)
Jan 10, 2017	31.92	32.46	31.87	32.38	1,321,994	+0.49(+1.53%)
Jan 09, 2017	31.88	31.96	31.58	31.89	1,206,569	-0.27(-0.84%)
Jan 06, 2017	32.20	32.32	31.87	32.16	1,082,653	+0.17(+0.53%)
Jan 05, 2017	32.32	32.49	31.71	31.99	1,275,953	-0.46(-1.40%)
Jan 04, 2017	31.89	32.48	31.88	32.45	1,131,553	+0.64(+2.02%)
Jan 03, 2017	32.19	32.38	31.47	31.81	1,309,819	+0.08(+0.24%)
Dec 30, 2016		31.73	31.73	31.73	0	+0.02(+0.05%)
Dec 29, 2016	31.92	32.16	31.56	31.71	672,790	-0.24(-0.75%)
Dec 28, 2016	32.31	32.31	31.89	31.95	663,495	-0.32(-0.98%)
Dec 27, 2016	32.25	32.29	32.03	32.27	641,705	+0.10(+0.31%)
Dec 23, 2016		32.17	32.17	32.17	0	+0.04(+0.12%)
Dec 22, 2016	32.08	32.24	31.92	32.13	589,779	+0.05(+0.14%)
Dec 21, 2016	32.12	32.22	31.84	32.09	841,632	+0.05(+0.17%)
Dec 20, 2016	31.92	32.05	31.77	32.03	749,511	+0.42(+1.34%)
Dec 19, 2016	31.32	31.62	31.03	31.61	897,458	+0.23(+0.74%)
Dec 16, 2016	31.72	32.20	31.24	31.37	3,829,221	-0.31(-0.97%)
Dec 15, 2016	31.55	31.83	31.34	31.68	1,260,335	+0.39(+1.23%)
Dec 14, 2016	30.53	31.85	30.53	31.30	1,579,514	-0.09(-0.30%)
Dec 13, 2016	31.35	31.53	31.00	31.39	1,223,434	+0.16(+0.52%)
Dec 12, 2016	31.79	32.06	31.18	31.23	1,187,669	-0.67(-2.10%)
Dec 09, 2016	31.85	31.99	31.47	31.90	1,164,503	-0.05(-0.17%)
Dec 08, 2016	32.12	32.13	30.96	31.95	1,410,129	+0.62(+1.97%)
Dec 07, 2016	31.06	31.38	30.92	31.34	815,133	+0.30(+0.97%)
Dec 06, 2016	31.07	31.07	30.58	31.04	1,236,907	+0.52(+1.72%)
Dec 05, 2016	30.56	30.70	30.35	30.51	982,784	+0.35(+1.15%)
Dec 02, 2016	30.22	30.35	30.03	30.17	1,127,166	-0.20(-0.66%)
Dec 01, 2016	30.13	30.41	30.00	30.37	990,989	+0.55(+1.86%)
Nov 30, 2016	30.04	30.17	29.76	29.81	1,520,345	+0.13(+0.44%)
Nov 29, 2016	29.55	29.90	29.51	29.68	1,089,854	+0.05(+0.16%)
Nov 28, 2016	29.43	30.17	29.43	29.63	957,582	-0.57(-1.89%)
Nov 25, 2016	30.14	30.21	29.93	30.20	375,836	+0.07(+0.23%)
Nov 23, 2016		30.13	30.13	30.13	0	+0.19(+0.64%)
Nov 22, 2016	29.95	30.00	29.68	29.94	828,993	+0.16(+0.54%)
Nov 21, 2016	30.03	30.03	29.49	29.78	1,264,403	-0.02(-0.05%)
Nov 18, 2016	29.58	29.86	29.44	29.80	1,924,509	+0.16(+0.55%)
Nov 17, 2016	29.35	29.70	29.16	29.63	1,673,885	+0.36(+1.24%)
Nov 16, 2016	29.28	29.58	29.20	29.27	1,381,206	-0.45(-1.50%)
Nov 15, 2016	29.25	29.76	28.92	29.72	1,445,530	+0.20(+0.68%)
Nov 14, 2016	29.20	30.03	29.13	29.52	1,642,700	+0.72(+2.51%)
Nov 11, 2016	27.92	28.86	27.92	28.79	1,727,082	+0.71(+2.52%)
Nov 10, 2016	27.62	28.73	27.58	28.09	2,337,681	+0.89(+3.26%)
Nov 09, 2016	26.11	27.31	26.10	27.20	2,312,425	+1.33(+5.15%)
Nov 08, 2016	25.80	26.08	25.67	25.87	890,365	-0.07(-0.27%)
Nov 07, 2016	25.68	25.97	25.64	25.94	1,252,797	+0.80(+3.19%)
Nov 04, 2016	25.01	25.40	24.87	25.14	711,346	+0.12(+0.46%)
Nov 03, 2016	25.03	25.20	24.92	25.02	665,676	+0.12(+0.46%)
Nov 02, 2016	25.24	25.26	24.81	24.91	1,061,111	-0.46(-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.