Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.43	32.50	32.29	32.49	145,086	+0.05(+0.16%)
Jan 30, 2017	32.52	32.55	32.34	32.44	131,032	-0.27(-0.82%)
Jan 27, 2017	32.92	32.92	32.60	32.70	172,630	-0.12(-0.37%)
Jan 26, 2017	32.81	32.87	32.76	32.82	200,432	-0.02(-0.05%)
Jan 25, 2017	32.81	32.85	32.73	32.84	110,155	+0.03(+0.09%)
Jan 24, 2017	32.66	32.85	32.61	32.81	106,620	+0.21(+0.66%)
Jan 23, 2017	32.47	32.61	32.46	32.60	118,169	+0.06(+0.19%)
Jan 20, 2017	32.41	32.55	32.41	32.53	112,078	+0.14(+0.42%)
Jan 19, 2017	32.64	32.64	32.32	32.40	78,042	-0.17(-0.52%)
Jan 18, 2017	32.64	32.70	32.52	32.57	106,214	-0.12(-0.37%)
Jan 17, 2017	32.58	32.75	32.57	32.69	133,776	+0.12(+0.37%)
Jan 13, 2017		32.57	32.57	32.57	0	+0.03(+0.09%)
Jan 12, 2017	32.63	32.63	32.38	32.53	76,887	+0.05(+0.14%)
Jan 11, 2017	32.35	32.55	32.26	32.49	165,542	+0.14(+0.42%)
Jan 10, 2017	32.35	32.40	32.23	32.35	78,716	+0.00(+0.00%)
Jan 09, 2017	32.49	32.49	32.29	32.35	92,332	-0.11(-0.33%)
Jan 06, 2017	32.57	32.57	32.41	32.46	107,850	-0.08(-0.23%)
Jan 05, 2017	32.38	32.60	32.38	32.53	132,729	+0.11(+0.33%)
Jan 04, 2017	32.26	32.46	32.23	32.43	116,300	+0.32(+1.00%)
Jan 03, 2017	31.91	32.14	31.91	32.11	121,851	+0.37(+1.15%)
Dec 30, 2016		31.74	31.74	31.74	0	+0.06(+0.19%)
Dec 29, 2016	31.42	31.71	31.42	31.68	93,738	+0.34(+1.07%)
Dec 28, 2016	31.57	31.65	31.31	31.34	160,480	-0.14(-0.43%)
Dec 27, 2016	31.50	31.59	31.47	31.48	126,211	+0.05(+0.14%)
Dec 23, 2016		31.44	31.44	31.44	0	+0.05(+0.14%)
Dec 22, 2016	31.41	31.51	31.31	31.39	494,027	-0.05(-0.14%)
Dec 21, 2016	31.48	31.59	31.42	31.44	235,842	-0.09(-0.29%)
Dec 20, 2016	31.51	31.57	31.44	31.53	111,918	+0.16(+0.51%)
Dec 19, 2016	31.27	31.39	31.25	31.37	110,844	+0.13(+0.41%)
Dec 16, 2016	31.13	31.38	31.12	31.24	210,177	+0.21(+0.68%)
Dec 15, 2016	31.18	31.21	30.97	31.03	157,983	-0.21(-0.68%)
Dec 14, 2016	31.74	31.85	31.21	31.24	122,298	-0.58(-1.81%)
Dec 13, 2016	32.00	32.00	31.73	31.82	221,361	+0.06(+0.19%)
Dec 12, 2016	32.00	32.07	31.74	31.75	510,219	-0.21(-0.66%)
Dec 09, 2016	31.86	32.00	31.86	31.97	93,660	+0.11(+0.33%)
Dec 08, 2016	31.74	31.91	31.62	31.86	316,708	+0.12(+0.38%)
Dec 07, 2016	31.30	31.77	31.28	31.74	283,927	+0.48(+1.54%)
Dec 06, 2016	31.01	31.27	31.01	31.26	83,606	+0.20(+0.64%)
Dec 05, 2016	30.84	31.06	30.78	31.06	134,404	+0.41(+1.34%)
Dec 02, 2016	30.60	30.81	30.60	30.65	138,904	+0.08(+0.25%)
Dec 01, 2016	30.77	30.97	30.53	30.57	132,392	-0.24(-0.79%)
Nov 30, 2016	30.98	30.99	30.78	30.81	128,275	-0.11(-0.34%)
Nov 29, 2016	30.77	30.99	30.74	30.92	75,750	+0.11(+0.34%)
Nov 28, 2016	30.86	30.96	30.80	30.81	108,512	-0.06(-0.20%)
Nov 25, 2016	30.92	30.93	30.83	30.87	168,453	+0.14(+0.44%)
Nov 23, 2016		30.74	30.74	30.74	0	-0.11(-0.34%)
Nov 22, 2016	30.74	30.86	30.68	30.84	151,084	+0.26(+0.84%)
Nov 21, 2016	30.39	30.62	30.39	30.59	83,449	+0.26(+0.85%)
Nov 18, 2016	30.30	30.44	30.24	30.33	122,103	+0.05(+0.15%)
Nov 17, 2016	30.39	30.50	30.29	30.29	166,702	+0.03(+0.10%)
Nov 16, 2016	30.17	30.33	30.17	30.26	71,429	-0.08(-0.25%)
Nov 15, 2016	30.09	30.35	30.09	30.33	78,023	+0.24(+0.80%)
Nov 14, 2016	29.88	30.14	29.88	30.09	78,950	+0.03(+0.10%)
Nov 11, 2016	29.88	30.11	29.79	30.06	98,493	+0.00(+0.00%)
Nov 10, 2016	30.33	30.33	29.83	30.06	662,137	-0.29(-0.94%)
Nov 09, 2016	30.00	30.45	29.98	30.35	169,667	-0.02(-0.05%)
Nov 08, 2016	30.24	30.45	30.11	30.36	143,174	+0.08(+0.25%)
Nov 07, 2016	30.23	30.30	30.15	30.29	152,431	+0.48(+1.62%)
Nov 04, 2016	29.85	29.94	29.76	29.80	164,642	-0.12(-0.40%)
Nov 03, 2016	30.01	30.11	29.86	29.92	304,682	-0.05(-0.15%)
Nov 02, 2016	30.21	30.27	29.95	29.97	140,836	-0.32(-1.05%)

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.