Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.67	35.23	33.65	35.23	13,597	+0.84(+2.44%)
Jan 30, 2017	34.39	34.39	34.39	34.39	1,786	-1.09(-3.06%)
Jan 27, 2017	35.58	35.58	35.19	35.47	12,101	+0.14(+0.40%)
Jan 26, 2017	35.89	35.89	35.33	35.33	2,792	-0.32(-0.88%)
Jan 25, 2017	35.86	35.86	35.02	35.65	7,633	+0.60(+1.70%)
Jan 24, 2017	34.63	35.05	34.63	35.05	2,248	+0.56(+1.62%)
Jan 23, 2017	35.16	35.30	34.49	34.49	1,997	-0.28(-0.81%)
Jan 20, 2017	34.74	35.09	34.74	34.77	5,628	+0.17(+0.49%)
Jan 19, 2017	35.12	35.12	34.60	34.60	2,732	-0.76(-2.16%)
Jan 18, 2017	34.63	35.72	34.63	35.37	9,225	+0.70(+2.02%)
Jan 17, 2017	35.02	35.02	34.42	34.67	5,495	-1.05(-2.94%)
Jan 13, 2017		35.72	35.72	35.72	0	+0.46(+1.29%)
Jan 12, 2017	35.23	35.54	35.23	35.26	5,438	-0.53(-1.47%)
Jan 11, 2017	35.58	35.89	35.58	35.79	9,322	-0.03(-0.10%)
Jan 10, 2017	35.72	35.82	35.09	35.82	5,808	+0.21(+0.59%)
Jan 09, 2017	35.58	35.82	35.12	35.61	9,708	+0.21(+0.59%)
Jan 06, 2017	35.75	35.75	35.16	35.40	3,836	-0.28(-0.79%)
Jan 05, 2017	35.30	35.82	35.30	35.68	9,890	+0.14(+0.39%)
Jan 04, 2017	35.59	35.65	35.19	35.54	3,129	-0.03(-0.10%)
Jan 03, 2017	35.37	35.61	34.77	35.58	13,013	+0.35(+0.99%)
Dec 30, 2016		35.23	35.23	35.23	0	-0.42(-1.18%)
Dec 29, 2016	35.47	35.81	35.47	35.65	3,713	+0.00(+0.00%)
Dec 28, 2016	35.89	35.89	35.51	35.65	9,042	-0.11(-0.29%)
Dec 27, 2016	35.37	35.89	34.75	35.75	9,175	-0.04(-0.10%)
Dec 23, 2016		35.79	35.79	35.79	0	+0.00(+0.00%)
Dec 22, 2016	35.79	35.86	35.40	35.79	30,029	+0.00(+0.00%)
Dec 21, 2016	35.68	35.79	35.62	35.79	16,024	+0.04(+0.10%)
Dec 20, 2016	35.58	35.75	35.47	35.75	31,197	+0.18(+0.49%)
Dec 19, 2016	34.80	35.61	34.80	35.58	15,282	+1.12(+3.25%)
Dec 16, 2016	35.09	35.37	34.46	34.46	57,678	-0.53(-1.50%)
Dec 15, 2016	34.60	35.02	34.49	34.98	14,502	+0.87(+2.55%)
Dec 14, 2016	34.07	34.70	34.07	34.11	16,790	-0.48(-1.40%)
Dec 13, 2016	34.46	34.60	34.39	34.60	8,008	+0.28(+0.82%)
Dec 12, 2016	33.97	34.67	33.97	34.32	8,457	+0.35(+1.03%)
Dec 09, 2016	34.28	34.53	33.97	33.97	6,746	-0.56(-1.62%)
Dec 08, 2016	34.07	34.53	34.07	34.53	12,612	+0.25(+0.71%)
Dec 07, 2016	34.11	34.56	34.11	34.28	8,527	+0.14(+0.41%)
Dec 06, 2016	34.21	34.39	34.00	34.14	10,951	-0.11(-0.31%)
Dec 05, 2016	33.65	34.25	33.65	34.25	7,704	+0.46(+1.35%)
Dec 02, 2016	33.55	33.93	33.30	33.79	8,088	+1.58(+4.89%)
Dec 01, 2016	33.55	33.55	31.76	32.22	12,923	-1.26(-3.77%)
Nov 30, 2016	33.90	33.93	33.48	33.48	2,261	-0.21(-0.62%)
Nov 29, 2016	34.25	34.32	33.69	33.69	10,357	-0.35(-1.03%)
Nov 28, 2016	34.14	34.35	33.23	34.04	4,018	-0.18(-0.51%)
Nov 25, 2016	33.76	34.21	33.76	34.21	919	+0.03(+0.10%)
Nov 23, 2016		34.18	34.18	34.18	0	+0.07(+0.21%)
Nov 22, 2016	33.67	34.28	33.67	34.11	5,851	+0.07(+0.21%)
Nov 21, 2016	33.90	34.14	33.41	34.04	7,983	+0.17(+0.52%)
Nov 18, 2016	33.65	34.04	33.27	33.86	6,196	+0.11(+0.31%)
Nov 17, 2016	33.37	33.93	33.37	33.76	8,030	+0.28(+0.84%)
Nov 16, 2016	33.51	33.51	33.48	33.48	3,157	+0.18(+0.53%)
Nov 15, 2016	33.37	33.37	33.30	33.30	1,386	-0.25(-0.73%)
Nov 14, 2016	33.39	33.62	33.27	33.55	6,189	+0.14(+0.42%)
Nov 11, 2016	30.96	33.41	30.96	33.41	23,451	+2.14(+6.85%)
Nov 10, 2016	29.66	31.26	29.66	31.26	8,392	+1.50(+5.04%)
Nov 09, 2016	29.34	30.24	29.27	29.76	15,599	-0.11(-0.35%)
Nov 08, 2016	29.41	29.87	29.41	29.87	1,697	+0.25(+0.83%)
Nov 07, 2016	28.78	29.62	28.57	29.62	7,916	+1.58(+5.62%)
Nov 04, 2016	29.10	30.11	28.01	28.05	15,730	-0.77(-2.67%)
Nov 03, 2016	29.87	30.11	28.71	28.82	17,955	-0.53(-1.79%)
Nov 02, 2016	29.34	29.76	29.26	29.34	3,800	+0.11(+0.36%)

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.