Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.39	34.44	34.36	34.41	299,842	+0.01(+0.04%)
Jan 30, 2017	34.41	34.44	34.38	34.39	264,417	-0.04(-0.10%)
Jan 27, 2017	34.43	34.44	34.36	34.43	361,460	-0.01(-0.02%)
Jan 26, 2017	34.41	34.44	34.39	34.44	231,671	+0.01(+0.02%)
Jan 25, 2017	34.42	34.44	34.38	34.43	408,077	+0.01(+0.04%)
Jan 24, 2017	34.40	34.41	34.37	34.41	407,002	-0.01(-0.02%)
Jan 23, 2017	34.42	34.43	34.36	34.42	465,567	+0.01(+0.04%)
Jan 20, 2017	34.47	34.47	34.37	34.41	270,864	-0.01(-0.04%)
Jan 19, 2017	34.44	34.44	34.37	34.42	287,553	-0.01(-0.04%)
Jan 18, 2017	34.44	34.44	34.39	34.44	378,347	-0.01(-0.04%)
Jan 17, 2017	34.46	34.46	34.41	34.45	470,204	+0.01(+0.04%)
Jan 13, 2017		34.44	34.44	34.44	0	+0.01(+0.02%)
Jan 12, 2017	34.44	34.44	34.39	34.43	270,863	+0.00(+0.00%)
Jan 11, 2017	34.40	34.44	34.40	34.43	451,976	+0.03(+0.08%)
Jan 10, 2017	34.41	34.43	34.39	34.40	314,096	-0.01(-0.04%)
Jan 09, 2017	34.39	34.43	34.38	34.41	236,626	+0.03(+0.08%)
Jan 06, 2017	34.41	34.41	34.38	34.39	332,508	-0.01(-0.02%)
Jan 05, 2017	34.39	34.39	34.35	34.39	564,275	+0.03(+0.08%)
Jan 04, 2017	34.37	34.38	34.33	34.37	2,419,117	+0.03(+0.08%)
Jan 03, 2017	34.32	34.37	34.32	34.34	2,233,251	-0.01(-0.04%)
Dec 30, 2016		34.35	34.35	34.35	0	+0.02(+0.06%)
Dec 29, 2016	34.33	34.36	34.30	34.33	602,605	-0.01(-0.02%)
Dec 28, 2016	34.33	34.34	34.30	34.34	190,800	+0.04(+0.10%)
Dec 27, 2016	34.29	34.33	34.24	34.30	225,074	-0.00(-0.01%)
Dec 23, 2016		34.30	34.30	34.30	0	+0.01(+0.03%)
Dec 22, 2016	34.27	34.30	34.26	34.29	433,689	+0.02(+0.06%)
Dec 21, 2016	34.28	34.31	34.24	34.27	582,110	+0.00(+0.01%)
Dec 20, 2016	34.25	34.30	34.25	34.27	314,696	+0.01(+0.02%)
Dec 19, 2016	34.23	34.28	34.23	34.26	346,288	+0.01(+0.04%)
Dec 16, 2016	34.26	34.26	34.21	34.25	444,754	+0.00(+0.00%)
Dec 15, 2016	34.22	34.27	34.22	34.25	373,123	+0.03(+0.08%)
Dec 14, 2016	34.22	34.25	34.19	34.22	434,729	+0.02(+0.06%)
Dec 13, 2016	34.21	34.23	34.18	34.20	330,961	+0.01(+0.02%)
Dec 12, 2016	34.18	34.21	34.18	34.19	463,791	+0.01(+0.04%)
Dec 09, 2016	34.19	34.20	34.15	34.18	157,420	+0.00(+0.00%)
Dec 08, 2016	34.17	34.19	34.15	34.18	404,456	+0.00(+0.00%)
Dec 07, 2016	34.15	34.19	34.11	34.18	415,986	+0.06(+0.19%)
Dec 06, 2016	34.10	34.11	34.08	34.11	262,370	+0.04(+0.10%)
Dec 05, 2016	34.04	34.09	34.02	34.08	328,962	+0.06(+0.19%)
Dec 02, 2016	34.01	34.03	34.00	34.02	370,843	-0.01(-0.02%)
Dec 01, 2016	34.01	34.04	33.97	34.02	920,676	+0.01(+0.04%)
Nov 30, 2016	33.99	34.01	33.95	34.01	241,305	+0.02(+0.06%)
Nov 29, 2016	33.97	34.00	33.96	33.99	217,206	-0.01(-0.04%)
Nov 28, 2016	34.03	34.03	33.94	34.00	161,568	+0.01(+0.04%)
Nov 25, 2016	33.97	34.00	33.95	33.99	81,021	+0.01(+0.03%)
Nov 23, 2016		33.98	33.98	33.98	0	+0.00(+0.01%)
Nov 22, 2016	33.96	33.99	33.93	33.97	360,165	+0.03(+0.08%)
Nov 21, 2016	33.90	33.96	33.87	33.95	530,478	+0.04(+0.10%)
Nov 18, 2016	33.92	33.95	33.88	33.91	333,122	+0.06(+0.19%)
Nov 17, 2016	33.92	33.92	33.84	33.85	351,537	-0.04(-0.10%)
Nov 16, 2016	33.87	33.90	33.87	33.88	186,718	-0.01(-0.02%)
Nov 15, 2016	33.83	33.90	33.76	33.89	448,972	+0.06(+0.19%)
Nov 14, 2016	33.84	33.88	33.71	33.83	417,613	+0.01(+0.04%)
Nov 11, 2016	33.78	33.87	33.78	33.81	117,987	-0.02(-0.06%)
Nov 10, 2016	33.85	33.87	33.77	33.83	220,652	-0.05(-0.15%)
Nov 09, 2016	33.85	33.93	33.85	33.88	294,806	+0.00(+0.00%)
Nov 08, 2016	33.92	33.95	33.85	33.88	51,147	-0.03(-0.08%)
Nov 07, 2016	33.92	33.95	33.87	33.91	202,397	-0.05(-0.14%)
Nov 04, 2016	33.96	33.98	33.92	33.96	125,377	-0.02(-0.06%)
Nov 03, 2016	33.99	34.02	33.95	33.98	176,983	-0.02(-0.06%)
Nov 02, 2016	34.02	34.03	33.95	34.00	242,594	-0.02(-0.05%)

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.