Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.45	34.68	34.21	34.65	33,464	+0.05(+0.15%)
Jan 30, 2017	35.21	35.21	34.65	34.60	37,110	-0.98(-2.77%)
Jan 27, 2017	35.71	35.71	35.06	35.59	93,828	-0.25(-0.70%)
Jan 26, 2017	35.54	36.07	35.41	35.84	86,284	+0.58(+1.65%)
Jan 25, 2017	34.81	35.36	34.60	35.26	75,220	+0.91(+2.64%)
Jan 24, 2017	33.80	34.60	33.80	34.35	46,890	+0.61(+1.80%)
Jan 23, 2017	33.90	33.90	33.59	33.75	61,654	-0.15(-0.45%)
Jan 20, 2017	33.75	33.95	33.65	33.90	46,356	+0.23(+0.67%)
Jan 19, 2017	33.70	33.95	33.42	33.67	58,758	-0.08(-0.22%)
Jan 18, 2017	33.70	33.90	33.57	33.75	67,301	-0.10(-0.30%)
Jan 17, 2017	33.75	34.07	33.70	33.85	57,924	+0.10(+0.30%)
Jan 13, 2017		33.75	33.75	33.75	0	-0.03(-0.07%)
Jan 12, 2017	33.90	33.97	33.47	33.77	52,023	-0.05(-0.15%)
Jan 11, 2017	33.44	33.87	33.44	33.82	20,445	+0.40(+1.21%)
Jan 10, 2017	33.87	33.94	33.42	33.42	123,774	-0.71(-2.07%)
Jan 09, 2017	34.35	34.35	34.04	34.12	22,351	-0.25(-0.73%)
Jan 06, 2017	34.12	34.40	34.10	34.38	63,696	+0.48(+1.41%)
Jan 05, 2017	33.59	34.35	33.59	33.90	52,173	-0.15(-0.44%)
Jan 04, 2017	33.67	34.25	33.62	34.05	83,733	+0.50(+1.50%)
Jan 03, 2017	33.37	33.65	33.22	33.54	28,522	+0.45(+1.37%)
Dec 30, 2016		33.09	33.09	33.09	0	+0.05(+0.15%)
Dec 29, 2016	33.29	33.29	32.74	33.04	63,131	-0.08(-0.23%)
Dec 28, 2016	33.42	33.65	33.12	33.12	48,581	-0.48(-1.43%)
Dec 27, 2016	33.67	34.00	33.44	33.59	81,572	+0.03(+0.08%)
Dec 23, 2016		33.57	33.57	33.57	0	+0.20(+0.61%)
Dec 22, 2016	33.12	33.65	33.12	33.37	116,894	+0.28(+0.84%)
Dec 21, 2016	33.01	33.19	33.01	33.09	57,235	+0.10(+0.31%)
Dec 20, 2016	32.94	33.19	32.76	32.99	82,221	+0.10(+0.31%)
Dec 19, 2016	32.46	32.99	32.23	32.89	105,391	+0.50(+1.56%)
Dec 16, 2016	32.46	32.59	32.26	32.38	46,422	-0.18(-0.54%)
Dec 15, 2016	32.64	32.70	31.98	32.56	72,493	-0.38(-1.15%)
Dec 14, 2016	33.29	33.44	32.74	32.94	94,406	-0.43(-1.29%)
Dec 13, 2016	32.48	33.57	32.36	33.37	123,502	+0.88(+2.72%)
Dec 12, 2016	32.76	33.04	32.36	32.48	56,163	+0.15(+0.47%)
Dec 09, 2016	32.11	32.46	32.11	32.33	38,192	+0.23(+0.71%)
Dec 08, 2016	32.21	32.31	31.93	32.11	65,607	-0.05(-0.16%)
Dec 07, 2016	32.51	32.56	32.11	32.16	55,500	-0.30(-0.93%)
Dec 06, 2016	32.18	32.56	31.95	32.46	47,415	+0.13(+0.39%)
Dec 05, 2016	32.28	32.47	32.21	32.33	43,452	-0.05(-0.16%)
Dec 02, 2016	31.95	32.48	31.83	32.38	48,252	+0.35(+1.10%)
Dec 01, 2016	32.74	32.74	31.80	32.03	97,653	-0.40(-1.25%)
Nov 30, 2016	32.41	33.05	32.31	32.43	75,970	+0.66(+2.06%)
Nov 29, 2016	31.78	32.08	31.45	31.78	51,476	-0.38(-1.18%)
Nov 28, 2016	33.12	33.12	32.08	32.16	62,584	-0.81(-2.46%)
Nov 25, 2016	32.46	33.04	32.21	32.97	70,695	+0.71(+2.21%)
Nov 23, 2016		32.25	32.25	32.25	0	-0.25(-0.78%)
Nov 22, 2016	32.71	32.94	32.26	32.51	72,588	+0.05(+0.16%)
Nov 21, 2016	32.56	32.79	32.05	32.46	88,042	+0.23(+0.70%)
Nov 18, 2016	32.18	32.33	31.77	32.23	36,485	+0.13(+0.39%)
Nov 17, 2016	32.46	32.76	31.98	32.11	34,995	-0.28(-0.86%)
Nov 16, 2016	32.79	33.13	32.31	32.38	31,163	-0.50(-1.53%)
Nov 15, 2016	32.74	33.33	32.54	32.89	58,798	+0.25(+0.75%)
Nov 14, 2016	32.40	32.69	32.27	32.64	129,751	+0.17(+0.53%)
Nov 11, 2016	31.90	32.69	31.52	32.47	157,583	+0.57(+1.78%)
Nov 10, 2016	31.51	32.15	31.31	31.90	61,454	+0.71(+2.29%)
Nov 09, 2016	30.30	31.56	30.18	31.19	91,227	+0.62(+2.02%)
Nov 08, 2016	30.28	30.97	30.20	30.57	51,577	+0.07(+0.24%)
Nov 07, 2016	30.92	30.99	30.38	30.50	32,514	+0.05(+0.16%)
Nov 04, 2016	30.60	30.94	30.40	30.45	42,478	-0.52(-1.67%)
Nov 03, 2016	30.94	31.19	30.84	30.97	21,298	-0.15(-0.48%)
Nov 02, 2016	30.87	31.34	30.57	31.11	41,483	-0.22(-0.71%)

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.