Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.74	33.44	32.63	33.40	299,331	+0.66(+2.00%)
Jan 30, 2017	33.21	33.21	32.52	32.74	294,189	-0.61(-1.82%)
Jan 27, 2017	33.44	33.60	32.98	33.35	141,469	-0.02(-0.07%)
Jan 26, 2017	33.66	33.91	33.20	33.37	183,166	-0.22(-0.64%)
Jan 25, 2017	33.28	33.79	33.04	33.59	254,118	+0.66(+2.02%)
Jan 24, 2017	32.42	33.02	31.99	32.93	173,450	+0.79(+2.45%)
Jan 23, 2017	32.48	32.66	31.86	32.14	206,149	-0.35(-1.07%)
Jan 20, 2017	32.28	32.87	32.19	32.49	227,068	+0.42(+1.32%)
Jan 19, 2017	32.23	32.23	31.73	32.06	148,949	-0.02(-0.08%)
Jan 18, 2017	32.16	32.30	31.94	32.09	133,650	+0.07(+0.23%)
Jan 17, 2017	32.61	32.61	31.85	32.01	148,803	-0.76(-2.30%)
Jan 13, 2017		32.77	32.77	32.77	0	+0.58(+1.80%)
Jan 12, 2017	32.64	32.64	31.66	32.19	142,039	-0.55(-1.67%)
Jan 11, 2017	32.33	32.74	32.27	32.74	157,337	+0.30(+0.92%)
Jan 10, 2017	32.15	32.69	32.15	32.44	208,774	+0.32(+0.98%)
Jan 09, 2017	32.79	32.79	32.11	32.12	183,113	-0.83(-2.52%)
Jan 06, 2017	33.25	33.30	32.89	32.95	128,905	-0.16(-0.48%)
Jan 05, 2017	34.13	34.16	33.04	33.11	260,812	-1.18(-3.44%)
Jan 04, 2017	34.14	34.69	33.96	34.29	307,680	+0.41(+1.22%)
Jan 03, 2017	33.71	34.06	32.94	33.87	171,305	+0.72(+2.18%)
Dec 30, 2016		33.15	33.15	33.15	0	-0.35(-1.04%)
Dec 29, 2016	33.18	33.61	33.17	33.50	119,611	+0.24(+0.72%)
Dec 28, 2016	33.97	34.02	33.25	33.26	105,856	-0.58(-1.72%)
Dec 27, 2016	33.47	33.99	33.28	33.84	90,037	+0.36(+1.09%)
Dec 23, 2016		33.47	33.47	33.47	0	+0.01(+0.02%)
Dec 22, 2016	33.64	33.93	33.43	33.47	120,397	-0.39(-1.15%)
Dec 21, 2016	33.95	34.23	33.81	33.86	126,381	-0.05(-0.15%)
Dec 20, 2016	33.52	33.91	33.50	33.91	165,784	+0.39(+1.16%)
Dec 19, 2016	33.35	33.57	33.01	33.52	206,434	+0.07(+0.20%)
Dec 16, 2016	33.76	33.96	33.28	33.45	1,086,026	-0.18(-0.54%)
Dec 15, 2016	32.97	33.73	32.62	33.63	265,528	+0.68(+2.06%)
Dec 14, 2016	33.49	33.57	32.94	32.95	142,855	-0.55(-1.63%)
Dec 13, 2016	33.96	34.05	33.27	33.50	155,612	-0.34(-1.01%)
Dec 12, 2016	33.19	33.89	33.03	33.84	330,136	+0.66(+1.97%)
Dec 09, 2016	33.20	33.26	32.89	33.18	234,883	-0.03(-0.10%)
Dec 08, 2016	32.32	33.23	32.30	33.22	304,490	+1.00(+3.09%)
Dec 07, 2016	32.01	32.30	31.94	32.22	304,825	+0.24(+0.75%)
Dec 06, 2016	31.86	32.07	31.65	31.98	287,794	+0.05(+0.16%)
Dec 05, 2016	32.03	32.08	31.86	31.93	216,513	+0.31(+0.97%)
Dec 02, 2016	31.74	31.93	31.51	31.62	108,307	-0.24(-0.76%)
Dec 01, 2016	31.63	32.13	31.50	31.86	239,060	+0.35(+1.11%)
Nov 30, 2016		31.70	31.22	31.52	234,375	+0.29(+0.93%)
Nov 29, 2016	31.33	31.53	31.13	31.23	210,552	-0.24(-0.76%)
Nov 28, 2016	31.73	31.73	31.22	31.47	198,231	-0.41(-1.30%)
Nov 25, 2016	31.86	32.43	31.55	31.88	93,701	+0.07(+0.21%)
Nov 23, 2016		31.81	31.81	31.81	0	+0.32(+1.02%)
Nov 22, 2016	30.77	31.51	30.76	31.49	240,678	+0.79(+2.56%)
Nov 21, 2016	31.15	31.90	30.63	30.70	250,370	-0.32(-1.04%)
Nov 18, 2016	30.70	31.18	30.50	31.03	287,437	+0.36(+1.19%)
Nov 17, 2016	30.53	30.89	30.38	30.66	196,049	+0.13(+0.43%)
Nov 16, 2016	29.76	30.53	29.70	30.53	281,825	+0.77(+2.59%)
Nov 15, 2016	29.23	29.86	28.98	29.76	189,303	+0.58(+1.98%)
Nov 14, 2016	29.44	30.47	28.97	29.18	354,316	+0.13(+0.46%)
Nov 11, 2016	27.94	29.22	27.72	29.05	436,596	+1.12(+4.00%)
Nov 10, 2016	27.06	28.32	26.91	27.93	478,507	+1.21(+4.52%)
Nov 09, 2016	25.33	26.76	25.24	26.73	298,255	+1.26(+4.94%)
Nov 08, 2016	25.17	25.66	24.97	25.47	120,190	+0.20(+0.79%)
Nov 07, 2016	25.43	25.63	25.11	25.27	236,701	+0.40(+1.60%)
Nov 04, 2016	24.66	25.06	24.48	24.87	285,518	+0.26(+1.08%)
Nov 03, 2016	24.62	24.72	24.52	24.61	147,156	+0.13(+0.54%)
Nov 02, 2016	24.42	24.74	24.42	24.47	141,489	-0.07(-0.30%)

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.