Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.72	30.96	30.48	30.96	2,052,450	+0.28(+0.92%)
Jan 30, 2017	30.63	30.83	30.58	30.68	876,759	-0.16(-0.50%)
Jan 27, 2017	30.67	30.89	30.67	30.83	1,084,950	+0.09(+0.30%)
Jan 26, 2017	30.75	30.88	30.65	30.74	1,817,674	+0.01(+0.03%)
Jan 25, 2017	30.58	30.83	30.42	30.73	3,572,803	+0.22(+0.72%)
Jan 24, 2017	30.27	30.60	30.27	30.51	5,468,380	+0.25(+0.82%)
Jan 23, 2017	30.31	30.39	30.07	30.26	3,789,333	-0.05(-0.15%)
Jan 20, 2017	30.33	30.48	30.26	30.31	2,204,067	-0.05(-0.18%)
Jan 19, 2017	30.42	30.58	30.34	30.37	2,005,585	-0.10(-0.33%)
Jan 18, 2017	30.85	30.88	30.38	30.47	2,873,647	-0.18(-0.60%)
Jan 17, 2017	30.91	31.12	30.63	30.65	3,214,117	-0.36(-1.15%)
Jan 13, 2017		31.01	31.01	31.01	0	+0.14(+0.44%)
Jan 12, 2017	30.84	31.06	30.77	30.87	2,095,077	-0.17(-0.56%)
Jan 11, 2017	31.01	31.12	30.71	31.04	4,404,713	-0.08(-0.26%)
Jan 10, 2017	31.11	31.60	30.71	31.12	2,963,971	-0.62(-1.96%)
Jan 09, 2017	31.95	32.25	31.75	31.75	1,496,303	-0.20(-0.63%)
Jan 06, 2017	32.15	32.29	31.91	31.95	1,833,227	-0.29(-0.91%)
Jan 05, 2017	31.99	32.41	31.87	32.24	1,121,376	+0.26(+0.80%)
Jan 04, 2017	31.78	32.45	31.62	31.98	4,793,918	+0.27(+0.87%)
Jan 03, 2017	32.49	32.51	31.56	31.71	4,589,281	-0.97(-2.97%)
Dec 30, 2016		32.68	32.68	32.68	0	-0.14(-0.42%)
Dec 29, 2016	32.91	33.00	32.73	32.82	663,149	-0.05(-0.17%)
Dec 28, 2016	33.11	33.19	32.76	32.87	1,030,969	-0.16(-0.50%)
Dec 27, 2016	33.14	33.29	33.03	33.04	1,005,514	-0.10(-0.30%)
Dec 23, 2016		33.14	33.14	33.14	0	-0.01(-0.03%)
Dec 22, 2016	33.18	33.22	32.98	33.15	996,713	-0.04(-0.11%)
Dec 21, 2016	32.85	33.27	32.82	33.18	545,829	+0.23(+0.69%)
Dec 20, 2016	33.12	33.17	32.92	32.95	729,803	-0.12(-0.36%)
Dec 19, 2016	33.15	33.31	33.01	33.07	666,695	-0.13(-0.39%)
Dec 16, 2016	33.00	33.32	33.00	33.20	1,947,827	+0.05(+0.14%)
Dec 15, 2016	33.28	33.38	33.07	33.16	1,047,996	-0.05(-0.14%)
Dec 14, 2016	33.27	33.38	33.09	33.20	1,386,193	+0.01(+0.03%)
Dec 13, 2016	32.95	33.28	32.84	33.19	1,088,621	+0.24(+0.72%)
Dec 12, 2016	32.93	33.27	32.82	32.95	1,513,964	-0.06(-0.19%)
Dec 09, 2016	33.12	33.23	32.80	33.02	2,640,147	+0.00(+0.00%)
Dec 08, 2016	33.18	33.34	33.00	33.02	2,036,719	-0.09(-0.28%)
Dec 07, 2016	32.90	33.16	32.70	33.11	1,158,168	+0.18(+0.56%)
Dec 06, 2016	32.94	33.05	32.75	32.93	1,871,125	+0.07(+0.22%)
Dec 05, 2016	32.31	32.91	32.30	32.85	3,823,969	+0.70(+2.16%)
Dec 02, 2016	31.42	32.17	31.40	32.16	1,901,602	+0.61(+1.94%)
Dec 01, 2016	31.58	31.60	31.23	31.55	2,249,151	+0.06(+0.20%)
Nov 30, 2016	32.05	32.08	31.46	31.48	4,868,146	-0.59(-1.85%)
Nov 29, 2016	32.06	32.24	31.99	32.08	1,814,455	+0.06(+0.20%)
Nov 28, 2016	32.20	32.43	32.01	32.01	2,425,534	-0.28(-0.88%)
Nov 25, 2016	32.16	32.41	32.16	32.30	678,649	+0.13(+0.40%)
Nov 23, 2016		32.17	32.17	32.17	0	+0.09(+0.29%)
Nov 22, 2016	31.93	32.31	31.52	32.07	2,682,653	+0.63(+2.00%)
Nov 21, 2016	31.14	31.74	31.06	31.44	3,395,164	+0.36(+1.14%)
Nov 18, 2016	31.38	31.46	31.00	31.09	3,930,061	-0.03(-0.09%)
Nov 17, 2016	30.43	31.15	30.43	31.12	2,712,403	+0.74(+2.43%)
Nov 16, 2016	30.25	30.55	30.08	30.38	4,370,028	+0.14(+0.45%)
Nov 15, 2016	31.56	31.70	29.86	30.24	7,625,299	-3.03(-9.10%)
Nov 14, 2016	33.16	33.34	32.89	33.27	3,175,385	+0.24(+0.72%)
Nov 11, 2016	33.16	33.20	32.65	33.03	3,944,593	-0.13(-0.39%)
Nov 10, 2016	34.15	34.22	33.12	33.16	5,264,762	-0.78(-2.29%)
Nov 09, 2016	33.69	33.93	33.42	33.93	1,785,245	-0.08(-0.24%)
Nov 08, 2016	33.60	34.05	33.55	34.02	1,541,936	+0.42(+1.25%)
Nov 07, 2016	33.32	33.65	33.20	33.60	1,992,065	+0.63(+1.91%)
Nov 04, 2016	33.48	33.66	32.85	32.97	1,642,025	-0.41(-1.23%)
Nov 03, 2016	33.48	33.65	33.28	33.38	995,726	+0.02(+0.05%)
Nov 02, 2016	33.51	33.69	33.30	33.36	1,061,243	-0.16(-0.49%)

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.