Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.66	32.00	31.38	31.98	2,309,643	+0.21(+0.67%)
Jan 30, 2017	31.74	31.83	31.24	31.77	2,173,206	+0.13(+0.40%)
Jan 27, 2017	31.95	32.06	31.49	31.64	1,234,688	-0.30(-0.93%)
Jan 26, 2017	32.21	32.45	31.87	31.94	1,581,023	-0.41(-1.26%)
Jan 25, 2017	31.92	32.36	31.92	32.35	1,164,019	+0.68(+2.15%)
Jan 24, 2017	31.16	31.74	31.15	31.67	2,741,489	+0.73(+2.35%)
Jan 23, 2017	31.23	31.42	30.78	30.94	2,045,311	-0.28(-0.90%)
Jan 20, 2017	31.26	31.35	30.95	31.22	2,303,818	+0.03(+0.10%)
Jan 19, 2017	31.27	31.31	31.03	31.19	2,282,722	+0.03(+0.10%)
Jan 18, 2017	31.31	31.31	31.02	31.16	2,584,146	-0.01(-0.03%)
Jan 17, 2017	31.42	31.55	31.06	31.16	2,044,175	-0.40(-1.27%)
Jan 13, 2017		31.56	31.56	31.56	0	+0.24(+0.78%)
Jan 12, 2017	31.44	31.62	30.80	31.32	3,110,925	-0.10(-0.32%)
Jan 11, 2017	31.82	31.87	30.88	31.42	5,670,120	-0.51(-1.59%)
Jan 10, 2017	32.09	32.43	31.76	31.93	3,558,706	-0.04(-0.12%)
Jan 09, 2017	32.10	32.36	31.74	31.97	1,980,117	-0.22(-0.68%)
Jan 06, 2017	32.10	32.40	31.74	32.19	2,284,451	+0.26(+0.81%)
Jan 05, 2017	31.91	32.21	31.48	31.93	2,266,801	-0.04(-0.12%)
Jan 04, 2017	31.32	32.03	30.68	31.97	2,044,005	+0.59(+1.87%)
Jan 03, 2017	31.25	31.53	30.84	31.38	1,897,070	+0.49(+1.60%)
Dec 30, 2016		30.89	30.89	30.89	0	-0.04(-0.13%)
Dec 29, 2016	30.92	31.07	30.78	30.93	1,282,291	+0.13(+0.41%)
Dec 28, 2016	31.54	31.70	30.72	30.80	1,376,391	-0.60(-1.92%)
Dec 27, 2016	31.17	31.65	31.14	31.41	1,007,188	+0.29(+0.93%)
Dec 23, 2016		31.12	31.12	31.12	0	+0.08(+0.25%)
Dec 22, 2016	31.63	31.67	30.88	31.04	2,208,862	-0.74(-2.32%)
Dec 21, 2016	31.73	31.99	31.59	31.78	2,130,279	+0.15(+0.47%)
Dec 20, 2016	31.49	32.06	31.26	31.63	2,868,115	+0.42(+1.33%)
Dec 19, 2016	30.48	31.21	30.47	31.21	3,162,893	+0.09(+0.28%)
Dec 16, 2016	31.11	31.31	30.80	31.13	6,282,720	+0.22(+0.71%)
Dec 15, 2016	30.77	31.29	30.68	30.91	3,111,265	+0.12(+0.38%)
Dec 14, 2016	31.51	31.67	30.75	30.79	3,144,636	-1.14(-3.58%)
Dec 13, 2016	31.94	32.13	31.60	31.93	2,944,906	-0.26(-0.80%)
Dec 12, 2016	32.69	32.70	32.10	32.19	3,207,961	-0.60(-1.82%)
Dec 09, 2016	32.58	32.80	32.29	32.79	2,896,935	+0.18(+0.55%)
Dec 08, 2016	32.68	32.84	32.33	32.61	4,044,987	+0.02(+0.07%)
Dec 07, 2016	30.90	32.88	30.87	32.58	7,643,517	+1.91(+6.23%)
Dec 06, 2016	29.29	30.94	29.22	30.67	7,719,350	+1.31(+4.45%)
Dec 05, 2016	28.58	29.61	28.53	29.36	4,975,634	+1.11(+3.94%)
Dec 02, 2016	28.78	28.94	27.99	28.25	4,405,270	-0.60(-2.06%)
Dec 01, 2016	28.18	29.24	28.15	28.85	5,744,461	+0.96(+3.46%)
Nov 30, 2016	27.34	28.23	27.21	27.88	4,070,580	+0.89(+3.31%)
Nov 29, 2016	27.41	27.44	26.97	26.99	2,047,575	-0.62(-2.24%)
Nov 28, 2016	27.82	28.05	27.53	27.61	2,076,763	-0.23(-0.81%)
Nov 25, 2016	27.69	28.07	27.62	27.84	1,527,585	+0.23(+0.82%)
Nov 23, 2016		27.61	27.61	27.61	0	-0.33(-1.17%)
Nov 22, 2016	28.00	28.11	27.54	27.94	3,118,510	-0.27(-0.97%)
Nov 21, 2016	28.03	28.37	27.80	28.21	2,503,610	+0.37(+1.35%)
Nov 18, 2016	27.62	28.05	27.48	27.84	3,147,315	+0.23(+0.85%)
Nov 17, 2016	26.91	27.61	26.86	27.60	3,019,093	+0.69(+2.58%)
Nov 16, 2016	26.70	26.98	26.61	26.91	2,911,359	+0.02(+0.09%)
Nov 15, 2016	26.70	26.96	26.38	26.88	3,594,697	+0.19(+0.70%)
Nov 14, 2016	26.98	27.39	26.37	26.70	4,852,007	-0.12(-0.47%)
Nov 11, 2016	27.41	27.84	26.60	26.82	6,336,483	-0.64(-2.33%)
Nov 10, 2016	26.61	27.66	26.52	27.46	5,025,266	+0.91(+3.44%)
Nov 09, 2016	26.29	26.43	25.82	26.55	6,166,698	-1.05(-3.79%)
Nov 08, 2016	27.38	27.70	27.09	27.59	2,441,617	+0.12(+0.43%)
Nov 07, 2016	27.26	27.50	27.06	27.48	2,388,038	+0.88(+3.31%)
Nov 04, 2016	26.69	27.00	26.52	26.59	2,454,219	-0.11(-0.41%)
Nov 03, 2016	27.27	27.47	26.63	26.70	2,792,004	-0.41(-1.52%)
Nov 02, 2016	27.40	27.74	27.10	27.12	2,911,945	-0.40(-1.45%)

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.