Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.77	33.21	32.65	32.89	333,177	-0.08(-0.24%)
Jan 30, 2017	33.29	33.29	32.85	32.97	187,265	-0.52(-1.54%)
Jan 27, 2017	34.28	34.28	33.37	33.49	301,514	-0.87(-2.55%)
Jan 26, 2017	34.20	34.36	34.08	34.36	164,462	+0.08(+0.23%)
Jan 25, 2017	34.40	34.52	34.16	34.28	233,382	+0.16(+0.47%)
Jan 24, 2017	33.49	34.28	33.37	34.12	209,987	+0.68(+2.02%)
Jan 23, 2017	33.65	33.76	33.33	33.45	168,897	-0.20(-0.59%)
Jan 20, 2017	33.41	33.92	33.41	33.65	139,954	+0.24(+0.71%)
Jan 19, 2017	33.76	33.84	33.13	33.41	165,622	-0.28(-0.83%)
Jan 18, 2017	33.61	33.88	33.25	33.68	213,143	+0.12(+0.36%)
Jan 17, 2017	33.80	33.80	33.18	33.57	228,838	-0.52(-1.52%)
Jan 13, 2017		34.08	34.08	34.08	0	+0.32(+0.94%)
Jan 12, 2017	34.12	34.24	33.29	33.76	188,288	-0.64(-1.85%)
Jan 11, 2017	34.24	34.40	33.80	34.40	204,194	+0.20(+0.58%)
Jan 10, 2017	33.84	34.24	33.61	34.20	261,918	+0.32(+0.94%)
Jan 09, 2017	34.16	34.16	33.57	33.88	224,353	-0.48(-1.39%)
Jan 06, 2017	34.44	34.48	34.20	34.36	116,756	+0.04(+0.12%)
Jan 05, 2017	34.48	34.60	33.92	34.32	173,141	-0.28(-0.80%)
Jan 04, 2017	34.20	34.64	34.16	34.60	285,035	+0.48(+1.40%)
Jan 03, 2017	34.44	34.44	33.84	34.12	192,678	+0.08(+0.23%)
Dec 30, 2016		34.04	34.04	34.04	0	-0.40(-1.15%)
Dec 29, 2016	34.28	34.52	34.08	34.44	148,821	+0.16(+0.46%)
Dec 28, 2016	34.56	34.56	34.00	34.28	141,949	-0.16(-0.46%)
Dec 27, 2016	34.44	34.44	34.16	34.44	94,419	+0.12(+0.35%)
Dec 23, 2016		34.32	34.32	34.32	0	+0.20(+0.58%)
Dec 22, 2016	34.40	34.40	33.96	34.12	207,829	-0.16(-0.46%)
Dec 21, 2016	34.36	34.56	34.16	34.28	151,632	-0.08(-0.23%)
Dec 20, 2016	34.64	34.64	34.00	34.36	228,592	+0.00(+0.00%)
Dec 19, 2016	33.72	34.68	33.72	34.36	312,437	+0.44(+1.29%)
Dec 16, 2016	34.20	34.36	33.92	33.92	573,412	-0.20(-0.58%)
Dec 15, 2016	33.76	34.24	33.72	34.12	209,496	+0.37(+1.10%)
Dec 14, 2016	33.91	34.07	33.55	33.75	164,272	-0.16(-0.47%)
Dec 13, 2016	34.19	34.50	33.61	33.91	162,857	-0.12(-0.35%)
Dec 12, 2016	33.95	34.35	33.79	34.03	193,487	+0.08(+0.23%)
Dec 09, 2016	33.83	33.95	33.25	33.95	300,717	+0.28(+0.82%)
Dec 08, 2016	33.00	33.70	32.96	33.67	210,713	+0.67(+2.04%)
Dec 07, 2016	32.80	33.16	32.69	33.00	271,735	+0.16(+0.48%)
Dec 06, 2016	32.25	32.88	31.89	32.84	251,658	+0.79(+2.47%)
Dec 05, 2016	31.70	32.21	31.54	32.05	227,984	+0.67(+2.14%)
Dec 02, 2016	31.62	31.70	31.30	31.38	156,931	-0.24(-0.75%)
Dec 01, 2016	32.01	32.09	31.54	31.62	207,245	-0.12(-0.37%)
Nov 30, 2016	32.13	32.21	31.54	31.74	191,328	-0.04(-0.12%)
Nov 29, 2016	31.42	32.01	31.42	31.78	259,167	+0.36(+1.13%)
Nov 28, 2016	31.58	31.78	31.30	31.42	250,267	-0.36(-1.12%)
Nov 25, 2016	31.50	31.86	31.46	31.78	139,402	+0.36(+1.13%)
Nov 23, 2016		31.42	31.42	31.42	0	-0.04(-0.13%)
Nov 22, 2016	31.30	31.66	31.24	31.46	396,962	+0.40(+1.27%)
Nov 21, 2016	31.10	31.14	30.59	31.06	154,460	+0.20(+0.64%)
Nov 18, 2016	30.87	30.95	30.47	30.87	325,076	+0.04(+0.13%)
Nov 17, 2016	30.31	30.75	30.27	30.83	254,533	+0.51(+1.69%)
Nov 16, 2016	30.31	30.39	30.16	30.31	285,060	-0.08(-0.26%)
Nov 15, 2016	30.87	30.91	30.10	30.39	267,738	-0.87(-2.78%)
Nov 14, 2016	30.75	31.66	30.43	31.26	467,687	+0.95(+3.13%)
Nov 11, 2016	29.33	30.59	29.21	30.31	719,500	+1.07(+3.65%)
Nov 10, 2016	28.26	29.37	28.02	29.25	480,212	+1.46(+5.26%)
Nov 09, 2016	27.35	27.78	27.19	27.78	329,356	+0.83(+3.08%)
Nov 08, 2016	26.64	27.15	26.64	26.95	191,027	+0.16(+0.59%)
Nov 07, 2016	26.56	26.99	26.56	26.80	290,964	+0.47(+1.80%)
Nov 04, 2016	26.64	26.99	26.32	26.32	284,382	-0.43(-1.62%)
Nov 03, 2016	27.47	27.51	26.72	26.76	307,225	-0.83(-3.01%)
Nov 02, 2016	28.06	28.38	27.55	27.59	508,365	-0.95(-3.32%)

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.