Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.18	33.26	33.07	33.07	2,102,024	+0.00(+0.00%)
Jan 30, 2017	33.01	33.24	32.99	33.07	2,192,366	+0.19(+0.59%)
Jan 27, 2017	32.82	32.91	32.80	32.88	1,089,943	+0.06(+0.17%)
Jan 26, 2017	32.83	32.87	32.77	32.83	1,569,261	+0.03(+0.08%)
Jan 25, 2017	32.92	32.95	32.79	32.80	2,735,330	-0.29(-0.89%)
Jan 24, 2017	33.26	33.27	33.01	33.09	1,249,640	-0.20(-0.61%)
Jan 23, 2017	33.27	33.42	33.20	33.30	1,228,310	+0.08(+0.25%)
Jan 20, 2017	33.21	33.31	33.13	33.21	1,725,692	-0.10(-0.30%)
Jan 19, 2017	33.19	33.41	33.17	33.31	1,784,646	+0.11(+0.33%)
Jan 18, 2017	33.26	33.32	33.20	33.20	1,255,790	-0.07(-0.22%)
Jan 17, 2017	33.28	33.34	33.20	33.28	1,490,092	+0.10(+0.31%)
Jan 13, 2017		33.18	33.18	33.18	0	-0.06(-0.19%)
Jan 12, 2017	33.24	33.47	33.20	33.24	1,994,772	+0.08(+0.25%)
Jan 11, 2017	33.27	33.37	33.16	33.16	2,295,337	-0.08(-0.25%)
Jan 10, 2017	33.25	33.31	33.10	33.24	1,472,461	+0.01(+0.03%)
Jan 09, 2017	33.18	33.26	33.16	33.23	1,227,570	+0.11(+0.33%)
Jan 06, 2017	33.23	33.32	33.06	33.12	1,918,968	-0.15(-0.44%)
Jan 05, 2017	33.28	33.39	33.23	33.27	1,252,904	+0.02(+0.06%)
Jan 04, 2017	33.38	33.38	33.20	33.25	1,712,597	-0.19(-0.58%)
Jan 03, 2017	33.44	33.63	33.34	33.44	2,580,105	-0.23(-0.68%)
Dec 30, 2016		33.67	33.67	33.67	0	+0.11(+0.33%)
Dec 29, 2016	33.54	33.64	33.48	33.56	1,557,710	+0.00(+0.00%)
Dec 28, 2016	33.23	33.57	33.23	33.56	1,737,419	+0.29(+0.86%)
Dec 27, 2016	33.32	33.32	33.21	33.28	1,555,184	-0.08(-0.25%)
Dec 23, 2016		33.36	33.36	33.36	0	-0.04(-0.11%)
Dec 22, 2016	33.37	33.48	33.36	33.40	1,979,053	+0.06(+0.17%)
Dec 21, 2016	33.28	33.35	33.25	33.34	1,353,747	+0.07(+0.22%)
Dec 20, 2016	33.29	33.33	33.23	33.27	1,583,502	-0.13(-0.39%)
Dec 19, 2016	33.42	33.45	33.31	33.40	1,446,795	-0.05(-0.14%)
Dec 16, 2016	33.31	33.51	33.31	33.44	1,675,105	+0.05(+0.14%)
Dec 15, 2016	33.49	33.51	33.25	33.40	2,655,756	-0.13(-0.38%)
Dec 14, 2016	33.31	33.60	33.19	33.53	6,486,976	+0.26(+0.78%)
Dec 13, 2016	33.36	33.37	33.18	33.27	2,705,164	-0.22(-0.66%)
Dec 12, 2016	33.45	33.55	33.38	33.49	2,203,182	+0.06(+0.17%)
Dec 09, 2016	33.60	33.61	33.43	33.43	3,505,730	-0.23(-0.68%)
Dec 08, 2016	33.73	33.78	33.56	33.66	3,094,290	-0.08(-0.25%)
Dec 07, 2016	34.21	34.23	33.72	33.75	3,655,385	-0.44(-1.29%)
Dec 06, 2016	34.25	34.34	34.17	34.19	1,400,076	-0.10(-0.30%)
Dec 05, 2016	34.35	34.38	34.22	34.29	2,005,960	-0.20(-0.59%)
Dec 02, 2016	34.51	34.56	34.40	34.49	1,565,008	-0.02(-0.05%)
Dec 01, 2016	34.34	34.58	34.34	34.51	2,713,169	+0.13(+0.38%)
Nov 30, 2016	34.19	34.39	34.16	34.38	2,607,796	+0.07(+0.21%)
Nov 29, 2016	34.36	34.42	34.22	34.31	1,762,505	-0.05(-0.13%)
Nov 28, 2016	34.26	34.39	34.22	34.36	2,749,358	+0.15(+0.43%)
Nov 25, 2016	34.27	34.29	34.21	34.21	761,913	-0.12(-0.35%)
Nov 23, 2016		34.33	34.33	34.33	0	-0.05(-0.13%)
Nov 22, 2016	34.37	34.49	34.33	34.37	2,970,183	-0.06(-0.19%)
Nov 21, 2016	34.59	34.60	34.42	34.44	2,753,572	-0.26(-0.74%)
Nov 18, 2016	34.60	34.72	34.57	34.70	1,686,441	+0.09(+0.27%)
Nov 17, 2016	34.76	34.79	34.60	34.60	1,949,559	-0.17(-0.48%)
Nov 16, 2016	34.84	34.86	34.74	34.77	1,990,122	+0.06(+0.19%)
Nov 15, 2016	34.92	34.96	34.71	34.71	4,380,504	-0.29(-0.82%)
Nov 14, 2016	34.92	35.13	34.89	34.99	6,615,700	-0.02(-0.05%)
Nov 11, 2016	35.07	35.20	34.98	35.01	9,472,606	+0.05(+0.13%)
Nov 10, 2016	34.88	35.21	34.72	34.96	8,947,017	-0.06(-0.18%)
Nov 09, 2016	35.71	35.73	34.91	35.03	17,389,600	-0.36(-1.02%)
Nov 08, 2016	35.66	35.70	35.30	35.39	4,949,867	-0.19(-0.54%)
Nov 07, 2016	35.87	35.89	35.56	35.58	5,168,086	-0.80(-2.20%)
Nov 04, 2016	36.32	36.40	36.14	36.38	4,979,554	+0.07(+0.20%)
Nov 03, 2016	36.12	36.39	36.09	36.31	5,921,306	+0.15(+0.41%)
Nov 02, 2016	36.01	36.25	35.95	36.16	5,350,196	+0.19(+0.54%)

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.