Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.66	33.79	33.65	33.77	50,531	+0.02(+0.06%)
Jan 30, 2017	33.90	33.90	33.65	33.75	69,211	-0.18(-0.54%)
Jan 27, 2017	34.03	34.03	33.91	33.93	44,166	-0.07(-0.20%)
Jan 26, 2017	34.09	34.09	33.99	34.00	129,456	-0.09(-0.25%)
Jan 25, 2017	34.03	34.14	33.96	34.09	75,626	+0.19(+0.55%)
Jan 24, 2017	33.70	33.93	33.69	33.90	50,149	+0.24(+0.71%)
Jan 23, 2017	33.68	33.78	33.58	33.66	25,136	-0.08(-0.23%)
Jan 20, 2017	33.72	33.85	33.70	33.74	78,629	+0.05(+0.16%)
Jan 19, 2017	33.72	33.80	33.55	33.68	52,556	-0.11(-0.33%)
Jan 18, 2017	33.77	33.82	33.70	33.79	52,764	+0.02(+0.05%)
Jan 17, 2017	33.71	33.84	33.63	33.78	57,399	-0.02(-0.06%)
Jan 13, 2017		33.80	33.80	33.80	0	+0.03(+0.09%)
Jan 12, 2017	33.72	33.77	33.49	33.77	27,055	+0.04(+0.11%)
Jan 11, 2017	33.74	33.80	33.64	33.73	23,748	+0.00(+0.00%)
Jan 10, 2017	33.81	33.88	33.68	33.73	56,497	-0.05(-0.15%)
Jan 09, 2017	33.87	33.90	33.75	33.78	41,059	-0.18(-0.53%)
Jan 06, 2017	33.94	34.04	33.81	33.96	16,737	+0.04(+0.12%)
Jan 05, 2017	33.92	33.96	33.84	33.92	172,641	-0.07(-0.22%)
Jan 04, 2017	33.88	34.02	33.88	34.00	18,786	+0.18(+0.54%)
Jan 03, 2017	33.92	33.92	33.63	33.81	46,892	+0.23(+0.69%)
Dec 30, 2016		33.58	33.58	33.58	0	-0.10(-0.31%)
Dec 29, 2016	33.57	33.69	33.57	33.69	144,981	+0.07(+0.21%)
Dec 28, 2016	33.86	33.86	33.57	33.62	27,123	-0.23(-0.69%)
Dec 27, 2016	33.93	33.94	33.85	33.85	17,765	+0.04(+0.13%)
Dec 23, 2016		33.81	33.81	33.81	0	-0.00(-0.01%)
Dec 22, 2016	33.86	33.86	33.71	33.81	33,530	-0.02(-0.05%)
Dec 21, 2016	33.99	33.99	33.83	33.83	19,249	-0.08(-0.23%)
Dec 20, 2016	33.91	33.98	33.88	33.90	112,985	+0.09(+0.26%)
Dec 19, 2016	33.81	33.84	33.73	33.82	136,051	+0.02(+0.05%)
Dec 16, 2016	33.74	33.81	33.61	33.80	91,224	+0.19(+0.55%)
Dec 15, 2016	33.60	33.78	33.55	33.62	64,054	+0.12(+0.34%)
Dec 14, 2016	33.89	33.89	33.45	33.50	32,057	-0.38(-1.12%)
Dec 13, 2016	33.75	33.93	33.75	33.88	41,603	+0.18(+0.54%)
Dec 12, 2016	33.64	33.77	33.59	33.70	123,495	+0.06(+0.19%)
Dec 09, 2016	33.48	33.68	33.48	33.63	49,394	+0.22(+0.66%)
Dec 08, 2016	33.45	33.55	33.35	33.41	41,492	-0.00(-0.01%)
Dec 07, 2016	32.96	33.42	32.96	33.42	241,379	+0.52(+1.58%)
Dec 06, 2016	32.91	32.94	32.79	32.90	20,839	+0.09(+0.28%)
Dec 05, 2016	32.82	32.84	32.73	32.81	25,730	+0.17(+0.52%)
Dec 02, 2016	32.63	32.73	32.55	32.64	42,443	+0.07(+0.21%)
Dec 01, 2016	32.68	32.79	32.55	32.57	20,858	-0.10(-0.30%)
Nov 30, 2016	32.91	32.93	32.67	32.67	19,732	-0.10(-0.30%)
Nov 29, 2016	32.73	32.84	32.68	32.77	39,210	+0.08(+0.24%)
Nov 28, 2016	32.67	32.82	32.67	32.69	40,528	-0.09(-0.26%)
Nov 25, 2016	32.68	32.86	32.68	32.78	413,786	+0.10(+0.32%)
Nov 23, 2016		32.67	32.67	32.67	0	+0.05(+0.14%)
Nov 22, 2016	32.52	32.67	32.52	32.63	53,627	+0.12(+0.38%)
Nov 21, 2016	32.39	32.50	32.37	32.50	50,071	+0.23(+0.71%)
Nov 18, 2016	32.27	32.32	32.20	32.27	143,928	-0.01(-0.03%)
Nov 17, 2016	32.32	32.33	32.22	32.28	30,991	+0.07(+0.23%)
Nov 16, 2016	32.25	32.25	32.11	32.21	23,555	-0.04(-0.11%)
Nov 15, 2016	32.05	32.29	32.05	32.24	32,747	+0.24(+0.76%)
Nov 14, 2016	32.02	32.11	31.88	32.00	34,635	+0.07(+0.22%)
Nov 11, 2016	31.85	31.99	31.78	31.93	49,990	+0.04(+0.12%)
Nov 10, 2016	32.08	32.08	31.76	31.89	52,902	+0.01(+0.04%)
Nov 09, 2016	31.34	32.03	31.28	31.88	57,217	+0.33(+1.04%)
Nov 08, 2016	31.36	31.62	31.36	31.55	20,057	+0.18(+0.56%)
Nov 07, 2016	31.17	31.38	31.14	31.38	29,531	+0.59(+1.92%)
Nov 04, 2016	30.79	30.96	30.77	30.78	65,597	-0.02(-0.06%)
Nov 03, 2016	30.95	30.95	30.77	30.80	25,924	-0.10(-0.31%)
Nov 02, 2016	31.09	31.09	30.89	30.90	30,577	-0.26(-0.83%)

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.