Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.87	35.91	35.65	35.83	184,143	-0.20(-0.54%)
Jan 30, 2017	36.21	36.21	35.79	36.03	314,126	-0.26(-0.72%)
Jan 27, 2017	36.33	36.37	36.23	36.29	235,650	+0.07(+0.21%)
Jan 26, 2017	36.35	36.39	36.10	36.22	200,445	-0.07(-0.21%)
Jan 25, 2017	36.18	36.31	36.13	36.29	313,798	+0.37(+1.04%)
Jan 24, 2017	35.60	35.97	35.57	35.92	202,924	+0.39(+1.10%)
Jan 23, 2017	35.47	35.56	35.31	35.53	124,982	+0.04(+0.11%)
Jan 20, 2017	35.49	35.58	35.41	35.49	118,884	+0.14(+0.40%)
Jan 19, 2017	35.41	35.53	35.28	35.35	92,768	-0.07(-0.21%)
Jan 18, 2017	35.39	35.43	35.27	35.42	124,161	+0.14(+0.40%)
Jan 17, 2017	35.42	35.42	35.19	35.28	166,011	-0.19(-0.53%)
Jan 13, 2017		35.47	35.47	35.47	0	+0.11(+0.32%)
Jan 12, 2017	35.35	35.37	34.96	35.36	135,543	-0.07(-0.21%)
Jan 11, 2017	35.26	35.45	35.20	35.43	178,019	+0.20(+0.56%)
Jan 10, 2017	35.27	35.38	35.16	35.24	267,236	+0.00(+0.00%)
Jan 09, 2017	35.21	35.33	35.21	35.24	158,823	+0.09(+0.27%)
Jan 06, 2017	35.00	35.24	34.81	35.14	262,399	+0.28(+0.80%)
Jan 05, 2017	34.81	34.98	34.74	34.86	165,753	+0.03(+0.08%)
Jan 04, 2017	34.69	34.87	34.69	34.84	136,091	+0.20(+0.59%)
Jan 03, 2017	34.58	34.79	34.39	34.63	671,937	+0.23(+0.68%)
Dec 30, 2016		34.40	34.40	34.40	0	-0.27(-0.78%)
Dec 29, 2016	34.61	34.72	34.54	34.67	122,552	+0.01(+0.03%)
Dec 28, 2016	35.08	35.08	34.62	34.66	123,282	-0.33(-0.95%)
Dec 27, 2016	34.90	35.14	34.90	34.99	160,783	+0.16(+0.45%)
Dec 23, 2016		34.84	34.84	34.84	0	+0.07(+0.19%)
Dec 22, 2016	34.97	34.97	34.68	34.77	113,103	-0.18(-0.51%)
Dec 21, 2016	35.01	35.01	34.85	34.95	115,588	-0.03(-0.08%)
Dec 20, 2016	35.00	35.07	34.90	34.97	163,940	+0.09(+0.26%)
Dec 19, 2016	34.75	35.03	34.68	34.88	123,848	+0.18(+0.52%)
Dec 16, 2016	35.03	35.03	34.63	34.70	145,443	-0.23(-0.66%)
Dec 15, 2016	34.92	35.13	34.84	34.93	189,235	+0.14(+0.40%)
Dec 14, 2016	34.95	35.05	34.73	34.79	169,633	-0.11(-0.32%)
Dec 13, 2016	34.63	35.09	34.60	34.91	175,497	+0.41(+1.19%)
Dec 12, 2016	34.55	34.59	34.35	34.50	122,477	-0.16(-0.46%)
Dec 09, 2016	34.61	34.67	34.54	34.66	124,638	+0.19(+0.54%)
Dec 08, 2016	34.35	34.59	34.28	34.47	131,078	+0.18(+0.54%)
Dec 07, 2016	33.67	34.34	33.67	34.29	155,837	+0.60(+1.77%)
Dec 06, 2016	33.69	33.75	33.53	33.69	93,462	+0.11(+0.33%)
Dec 05, 2016	33.42	33.69	33.32	33.58	107,801	+0.34(+1.03%)
Dec 02, 2016	33.00	33.31	32.95	33.23	281,897	+0.14(+0.42%)
Dec 01, 2016	33.92	33.93	32.98	33.09	246,343	-0.83(-2.44%)
Nov 30, 2016	34.36	34.37	33.89	33.92	242,174	-0.37(-1.08%)
Nov 29, 2016	34.26	34.45	34.16	34.29	291,706	+0.05(+0.14%)
Nov 28, 2016	34.28	34.43	34.22	34.25	229,638	-0.05(-0.14%)
Nov 25, 2016	34.24	34.29	34.17	34.29	269,264	+0.12(+0.35%)
Nov 23, 2016		34.17	34.17	34.17	0	-0.11(-0.33%)
Nov 22, 2016	34.46	34.46	34.22	34.28	248,586	+0.04(+0.11%)
Nov 21, 2016	34.14	34.28	33.99	34.25	377,732	+0.30(+0.88%)
Nov 18, 2016	34.01	34.13	33.89	33.95	204,108	-0.05(-0.14%)
Nov 17, 2016	33.83	34.00	33.73	34.00	321,360	+0.30(+0.88%)
Nov 16, 2016	33.33	33.75	33.33	33.70	207,657	+0.25(+0.75%)
Nov 15, 2016	33.21	33.58	33.21	33.45	298,935	+0.46(+1.41%)
Nov 14, 2016	33.54	33.54	32.82	32.98	760,732	-0.51(-1.53%)
Nov 11, 2016	33.18	33.50	33.06	33.49	128,482	+0.26(+0.78%)
Nov 10, 2016	33.91	34.00	32.82	33.23	291,198	-0.47(-1.41%)
Nov 09, 2016	33.09	33.80	32.98	33.71	205,984	-0.03(-0.08%)
Nov 08, 2016	33.57	33.91	33.48	33.74	121,728	+0.12(+0.36%)
Nov 07, 2016	33.34	33.61	33.33	33.61	128,478	+0.77(+2.35%)
Nov 04, 2016	32.85	33.16	32.78	32.84	135,741	-0.12(-0.37%)
Nov 03, 2016	33.11	33.20	32.90	32.96	102,257	-0.25(-0.76%)
Nov 02, 2016	33.43	33.51	33.12	33.22	93,257	-0.24(-0.70%)

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.