Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.75	33.19	32.63	32.87	333,377	-0.08(-0.24%)
Jan 30, 2017	33.27	33.27	32.83	32.95	187,377	-0.52(-1.54%)
Jan 27, 2017	34.26	34.26	33.35	33.47	301,694	-0.87(-2.55%)
Jan 26, 2017	34.18	34.34	34.06	34.34	164,561	+0.08(+0.23%)
Jan 25, 2017	34.38	34.50	34.14	34.26	233,522	+0.16(+0.47%)
Jan 24, 2017	33.47	34.26	33.35	34.10	210,113	+0.68(+2.02%)
Jan 23, 2017	33.62	33.74	33.31	33.43	168,998	-0.20(-0.59%)
Jan 20, 2017	33.39	33.90	33.39	33.62	140,037	+0.24(+0.71%)
Jan 19, 2017	33.74	33.82	33.11	33.39	165,721	-0.28(-0.83%)
Jan 18, 2017	33.59	33.86	33.23	33.66	213,271	+0.12(+0.36%)
Jan 17, 2017	33.78	33.78	33.16	33.55	228,975	-0.52(-1.52%)
Jan 13, 2017		34.06	34.06	34.06	0	+0.32(+0.94%)
Jan 12, 2017	34.10	34.22	33.27	33.74	188,401	-0.64(-1.85%)
Jan 11, 2017	34.22	34.38	33.78	34.38	204,316	+0.20(+0.58%)
Jan 10, 2017	33.82	34.22	33.59	34.18	262,075	+0.32(+0.94%)
Jan 09, 2017	34.14	34.14	33.55	33.86	224,487	-0.48(-1.39%)
Jan 06, 2017	34.42	34.46	34.18	34.34	116,826	+0.04(+0.12%)
Jan 05, 2017	34.46	34.58	33.90	34.30	173,245	-0.28(-0.80%)
Jan 04, 2017	34.18	34.62	34.14	34.58	285,205	+0.48(+1.40%)
Jan 03, 2017	34.42	34.42	33.82	34.10	192,793	+0.08(+0.23%)
Dec 30, 2016		34.02	34.02	34.02	0	-0.40(-1.15%)
Dec 29, 2016	34.26	34.50	34.06	34.42	148,910	+0.16(+0.46%)
Dec 28, 2016	34.54	34.54	33.98	34.26	142,034	-0.16(-0.46%)
Dec 27, 2016	34.42	34.42	34.14	34.42	94,475	+0.12(+0.35%)
Dec 23, 2016		34.30	34.30	34.30	0	+0.20(+0.58%)
Dec 22, 2016	34.38	34.38	33.94	34.10	207,953	-0.16(-0.46%)
Dec 21, 2016	34.34	34.54	34.14	34.26	151,723	-0.08(-0.23%)
Dec 20, 2016	34.62	34.62	33.98	34.34	228,729	+0.00(+0.00%)
Dec 19, 2016	33.70	34.66	33.70	34.34	312,624	+0.44(+1.29%)
Dec 16, 2016	34.18	34.34	33.90	33.90	573,755	-0.20(-0.58%)
Dec 15, 2016	33.74	34.22	33.70	34.10	209,621	+0.37(+1.10%)
Dec 14, 2016	33.89	34.05	33.53	33.73	164,371	-0.16(-0.47%)
Dec 13, 2016	34.17	34.48	33.59	33.89	162,954	-0.12(-0.35%)
Dec 12, 2016	33.93	34.32	33.77	34.01	193,603	+0.08(+0.23%)
Dec 09, 2016	33.81	33.93	33.23	33.93	300,897	+0.28(+0.82%)
Dec 08, 2016	32.98	33.68	32.94	33.65	210,839	+0.67(+2.04%)
Dec 07, 2016	32.78	33.14	32.67	32.98	271,897	+0.16(+0.48%)
Dec 06, 2016	32.23	32.86	31.88	32.82	251,808	+0.79(+2.47%)
Dec 05, 2016	31.68	32.19	31.52	32.03	228,120	+0.67(+2.14%)
Dec 02, 2016	31.60	31.68	31.28	31.36	157,025	-0.24(-0.75%)
Dec 01, 2016	31.99	32.07	31.52	31.60	207,369	-0.12(-0.37%)
Nov 30, 2016	32.11	32.19	31.52	31.72	191,442	-0.04(-0.12%)
Nov 29, 2016	31.40	31.99	31.40	31.76	259,322	+0.36(+1.13%)
Nov 28, 2016	31.56	31.76	31.28	31.40	250,417	-0.36(-1.12%)
Nov 25, 2016	31.48	31.84	31.44	31.76	139,485	+0.36(+1.13%)
Nov 23, 2016		31.40	31.40	31.40	0	-0.04(-0.13%)
Nov 22, 2016	31.28	31.64	31.22	31.44	397,199	+0.39(+1.27%)
Nov 21, 2016	31.09	31.13	30.57	31.05	154,553	+0.20(+0.64%)
Nov 18, 2016	30.85	30.93	30.45	30.85	325,271	+0.04(+0.13%)
Nov 17, 2016	30.30	30.73	30.26	30.81	254,686	+0.51(+1.69%)
Nov 16, 2016	30.30	30.37	30.14	30.30	285,231	-0.08(-0.26%)
Nov 15, 2016	30.85	30.89	30.08	30.37	267,899	-0.87(-2.78%)
Nov 14, 2016	30.73	31.64	30.41	31.24	467,967	+0.95(+3.13%)
Nov 11, 2016	29.31	30.57	29.19	30.30	719,930	+1.07(+3.65%)
Nov 10, 2016	28.24	29.35	28.00	29.23	480,499	+1.46(+5.26%)
Nov 09, 2016	27.33	27.77	27.18	27.77	329,553	+0.83(+3.08%)
Nov 08, 2016	26.62	27.14	26.62	26.94	191,141	+0.16(+0.59%)
Nov 07, 2016	26.54	26.98	26.54	26.78	291,138	+0.47(+1.80%)
Nov 04, 2016	26.62	26.98	26.31	26.31	284,552	-0.43(-1.62%)
Nov 03, 2016	27.45	27.49	26.70	26.74	307,408	-0.83(-3.01%)
Nov 02, 2016	28.04	28.36	27.53	27.57	508,669	-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.