Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.15	32.53	31.92	32.13	941,861	-0.23(-0.71%)
Jan 30, 2017	32.34	32.40	31.93	32.37	763,825	-0.26(-0.80%)
Jan 27, 2017	32.90	33.06	32.57	32.63	639,869	-0.36(-1.10%)
Jan 26, 2017	32.91	33.11	32.69	32.99	1,088,050	+0.10(+0.30%)
Jan 25, 2017	32.50	32.92	32.47	32.89	1,125,398	+0.72(+2.23%)
Jan 24, 2017	31.82	32.30	31.65	32.17	883,205	+0.51(+1.61%)
Jan 23, 2017	31.63	31.93	31.39	31.66	734,804	-0.18(-0.56%)
Jan 20, 2017	31.73	32.13	31.70	31.84	653,428	+0.22(+0.71%)
Jan 19, 2017	31.87	31.99	31.41	31.62	889,699	-0.15(-0.49%)
Jan 18, 2017	31.53	31.81	31.08	31.77	1,622,423	+0.69(+2.23%)
Jan 17, 2017	31.73	31.88	30.99	31.08	1,890,535	-1.21(-3.75%)
Jan 13, 2017		32.29	32.29	32.29	0	+0.45(+1.43%)
Jan 12, 2017	32.29	32.30	31.50	31.83	1,037,970	-0.69(-2.13%)
Jan 11, 2017	32.30	32.53	32.00	32.53	1,526,328	+0.21(+0.64%)
Jan 10, 2017	31.86	32.40	31.81	32.32	1,324,455	+0.49(+1.53%)
Jan 09, 2017	31.82	31.90	31.52	31.83	1,208,815	-0.27(-0.84%)
Jan 06, 2017	32.14	32.26	31.81	32.10	1,084,669	+0.17(+0.53%)
Jan 05, 2017	32.26	32.43	31.65	31.93	1,278,328	-0.45(-1.40%)
Jan 04, 2017	31.83	32.42	31.82	32.39	1,133,659	+0.64(+2.02%)
Jan 03, 2017	32.13	32.32	31.41	31.75	1,312,257	+0.08(+0.24%)
Dec 30, 2016		31.67	31.67	31.67	0	+0.02(+0.05%)
Dec 29, 2016	31.86	32.10	31.50	31.66	674,042	-0.24(-0.75%)
Dec 28, 2016	32.25	32.25	31.83	31.89	664,731	-0.32(-0.98%)
Dec 27, 2016	32.19	32.23	31.97	32.21	642,899	+0.10(+0.31%)
Dec 23, 2016		32.11	32.11	32.11	0	+0.04(+0.12%)
Dec 22, 2016	32.02	32.18	31.86	32.07	590,877	+0.05(+0.14%)
Dec 21, 2016	32.06	32.16	31.78	32.03	843,199	+0.05(+0.17%)
Dec 20, 2016	31.86	31.99	31.71	31.97	750,906	+0.42(+1.34%)
Dec 19, 2016	31.26	31.56	30.97	31.55	899,129	+0.23(+0.74%)
Dec 16, 2016	31.66	32.14	31.19	31.32	3,836,350	-0.31(-0.97%)
Dec 15, 2016	31.49	31.77	31.28	31.62	1,262,681	+0.39(+1.23%)
Dec 14, 2016	30.47	31.79	30.47	31.24	1,582,455	-0.09(-0.30%)
Dec 13, 2016	31.29	31.47	30.95	31.33	1,225,712	+0.16(+0.52%)
Dec 12, 2016	31.73	32.00	31.12	31.17	1,189,880	-0.67(-2.10%)
Dec 09, 2016	31.79	31.93	31.41	31.84	1,166,671	-0.05(-0.17%)
Dec 08, 2016	32.06	32.07	30.90	31.89	1,412,754	+0.61(+1.97%)
Dec 07, 2016	31.00	31.32	30.86	31.28	816,650	+0.30(+0.97%)
Dec 06, 2016	31.02	31.02	30.52	30.98	1,239,210	+0.52(+1.72%)
Dec 05, 2016	30.50	30.64	30.29	30.46	984,613	+0.35(+1.15%)
Dec 02, 2016	30.16	30.29	29.98	30.11	1,129,264	-0.20(-0.66%)
Dec 01, 2016	30.07	30.36	29.95	30.31	992,834	+0.55(+1.86%)
Nov 30, 2016	29.99	30.12	29.71	29.76	1,523,176	+0.13(+0.44%)
Nov 29, 2016	29.49	29.85	29.46	29.62	1,091,883	+0.05(+0.16%)
Nov 28, 2016	29.37	30.11	29.37	29.58	959,365	-0.57(-1.89%)
Nov 25, 2016	30.09	30.16	29.88	30.15	376,536	+0.07(+0.23%)
Nov 23, 2016		30.08	30.08	30.08	0	+0.19(+0.64%)
Nov 22, 2016	29.89	29.95	29.62	29.89	830,536	+0.16(+0.54%)
Nov 21, 2016	29.97	29.97	29.43	29.72	1,266,757	-0.02(-0.05%)
Nov 18, 2016	29.52	29.81	29.38	29.74	1,928,092	+0.16(+0.55%)
Nov 17, 2016	29.29	29.64	29.11	29.58	1,677,002	+0.36(+1.24%)
Nov 16, 2016	29.23	29.52	29.15	29.22	1,383,777	-0.45(-1.50%)
Nov 15, 2016	29.19	29.71	28.86	29.66	1,448,221	+0.20(+0.68%)
Nov 14, 2016	29.15	29.98	29.07	29.46	1,645,758	+0.72(+2.51%)
Nov 11, 2016	27.87	28.80	27.87	28.74	1,730,297	+0.71(+2.52%)
Nov 10, 2016	27.57	28.67	27.53	28.03	2,342,033	+0.88(+3.26%)
Nov 09, 2016	26.07	27.26	26.05	27.15	2,316,729	+1.33(+5.15%)
Nov 08, 2016	25.75	26.04	25.62	25.82	892,022	-0.07(-0.27%)
Nov 07, 2016	25.64	25.92	25.60	25.89	1,255,129	+0.80(+3.19%)
Nov 04, 2016	24.96	25.35	24.82	25.09	712,671	+0.12(+0.46%)
Nov 03, 2016	24.98	25.15	24.87	24.97	666,916	+0.12(+0.46%)
Nov 02, 2016	25.19	25.21	24.76	24.86	1,063,087	-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.