Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.54	33.74	33.35	33.73	230,857	+0.05(+0.15%)
Jan 30, 2017	33.62	33.69	33.38	33.67	160,038	-0.17(-0.51%)
Jan 27, 2017	34.16	34.16	33.76	33.85	148,243	-0.30(-0.88%)
Jan 26, 2017	34.18	34.36	34.13	34.15	193,259	+0.05(+0.14%)
Jan 25, 2017	33.93	34.18	33.93	34.10	211,240	+0.28(+0.83%)
Jan 24, 2017	33.39	33.87	33.39	33.82	237,155	+0.49(+1.47%)
Jan 23, 2017	33.33	33.39	33.16	33.33	141,058	-0.03(-0.08%)
Jan 20, 2017	33.33	33.45	33.24	33.36	159,960	+0.13(+0.40%)
Jan 19, 2017	33.46	33.55	33.12	33.23	204,317	-0.19(-0.56%)
Jan 18, 2017	33.38	33.43	33.19	33.42	210,773	-0.02(-0.06%)
Jan 17, 2017	33.33	33.62	33.33	33.43	235,424	+0.04(+0.11%)
Jan 13, 2017		33.40	33.40	33.40	0	-0.06(-0.17%)
Jan 12, 2017	33.54	33.54	33.13	33.45	331,714	-0.19(-0.56%)
Jan 11, 2017	33.62	33.64	33.43	33.64	390,386	+0.06(+0.17%)
Jan 10, 2017	33.42	33.75	33.42	33.59	424,041	+0.20(+0.59%)
Jan 09, 2017	33.52	33.54	33.36	33.39	381,604	-0.17(-0.50%)
Jan 06, 2017	33.78	33.78	33.53	33.56	375,015	-0.16(-0.47%)
Jan 05, 2017	33.90	33.90	33.53	33.72	304,672	-0.45(-1.32%)
Jan 04, 2017	33.69	34.21	33.69	34.17	901,391	+0.59(+1.76%)
Jan 03, 2017	33.58	33.74	33.34	33.58	896,894	+0.21(+0.62%)
Dec 30, 2016		33.37	33.37	33.37	0	-0.19(-0.56%)
Dec 29, 2016	33.58	33.73	33.46	33.56	138,582	-0.01(-0.03%)
Dec 28, 2016	33.97	34.05	33.55	33.57	80,002	-0.32(-0.96%)
Dec 27, 2016	33.81	34.05	33.81	33.89	92,693	+0.15(+0.43%)
Dec 23, 2016		33.74	33.74	33.74	0	-0.01(-0.03%)
Dec 22, 2016	34.37	34.38	33.72	33.75	103,943	-0.65(-1.89%)
Dec 21, 2016	34.38	34.49	34.35	34.40	98,922	-0.03(-0.08%)
Dec 20, 2016	34.22	34.49	34.22	34.43	127,182	+0.28(+0.82%)
Dec 19, 2016	34.19	34.34	34.07	34.15	170,952	+0.01(+0.03%)
Dec 16, 2016	34.39	34.47	34.07	34.14	227,516	-0.22(-0.63%)
Dec 15, 2016	34.52	34.68	34.35	34.36	240,004	-0.12(-0.35%)
Dec 14, 2016	34.72	34.87	34.41	34.48	336,173	-0.31(-0.89%)
Dec 13, 2016	34.76	34.94	34.66	34.79	180,093	+0.13(+0.38%)
Dec 12, 2016	35.03	35.03	34.60	34.66	276,104	-0.47(-1.33%)
Dec 09, 2016	35.27	35.27	35.01	35.12	190,868	-0.10(-0.29%)
Dec 08, 2016	35.15	35.38	35.06	35.23	270,348	+0.11(+0.32%)
Dec 07, 2016	34.44	35.20	34.39	35.12	416,020	+0.67(+1.93%)
Dec 06, 2016	34.21	34.47	34.13	34.45	374,708	+0.30(+0.88%)
Dec 05, 2016	33.86	34.22	33.86	34.15	495,582	+0.43(+1.28%)
Dec 02, 2016	33.88	34.05	33.70	33.72	959,918	-0.14(-0.42%)
Dec 01, 2016	33.85	34.17	33.81	33.86	573,789	+0.03(+0.08%)
Nov 30, 2016	34.17	34.17	33.82	33.83	448,377	-0.26(-0.77%)
Nov 29, 2016	34.04	34.22	34.00	34.09	304,023	+0.12(+0.36%)
Nov 28, 2016	34.27	34.27	33.89	33.97	402,181	-0.37(-1.06%)
Nov 25, 2016	34.33	34.41	34.31	34.34	97,940	+0.08(+0.22%)
Nov 23, 2016		34.26	34.26	34.26	0	+0.14(+0.41%)
Nov 22, 2016	33.89	34.15	33.89	34.12	367,601	+0.43(+1.28%)
Nov 21, 2016	33.62	33.75	33.56	33.69	290,541	+0.19(+0.56%)
Nov 18, 2016	33.64	33.71	33.49	33.50	568,049	-0.23(-0.69%)
Nov 17, 2016	33.29	33.76	33.29	33.74	1,338,037	+0.37(+1.10%)
Nov 16, 2016	33.23	33.46	33.23	33.37	744,624	+0.08(+0.23%)
Nov 15, 2016	33.36	33.42	33.11	33.30	1,667,839	-0.04(-0.11%)
Nov 14, 2016	32.93	33.55	32.93	33.33	1,216,329	+0.52(+1.60%)
Nov 11, 2016	32.46	32.92	32.42	32.81	27,104,526	+0.21(+0.63%)
Nov 10, 2016	32.13	32.98	32.13	32.60	6,925,996	+0.47(+1.46%)
Nov 09, 2016	31.40	32.26	31.35	32.13	9,693,465	+0.17(+0.53%)
Nov 08, 2016	31.83	32.05	31.57	31.97	572,068	-0.03(-0.09%)
Nov 07, 2016	31.83	32.03	31.74	31.99	348,774	+0.62(+1.97%)
Nov 04, 2016	31.36	31.77	31.33	31.38	347,340	+0.07(+0.24%)
Nov 03, 2016	31.54	31.68	31.27	31.30	425,600	-0.22(-0.71%)
Nov 02, 2016	31.70	31.80	31.44	31.53	742,131	-0.27(-0.86%)

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.