Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.08	35.31	34.71	35.04	4,377,862	-0.17(-0.49%)
Jan 30, 2017	35.75	35.86	35.15	35.22	762,050	-0.68(-1.89%)
Jan 27, 2017	35.56	35.89	35.37	35.89	644,731	+0.36(+1.00%)
Jan 26, 2017	35.42	35.85	35.29	35.54	889,009	+0.24(+0.69%)
Jan 25, 2017	35.11	35.87	35.11	35.29	1,145,467	+0.17(+0.49%)
Jan 24, 2017	34.18	35.29	34.18	35.12	467,865	+0.89(+2.59%)
Jan 23, 2017	34.43	34.70	34.01	34.24	389,455	-0.16(-0.45%)
Jan 20, 2017	34.07	34.50	34.06	34.39	420,491	+0.23(+0.66%)
Jan 19, 2017	34.50	34.54	33.91	34.17	514,558	-0.41(-1.18%)
Jan 18, 2017	34.50	34.99	34.50	34.57	447,019	+0.05(+0.15%)
Jan 17, 2017	35.01	35.07	34.47	34.52	346,166	-0.59(-1.68%)
Jan 13, 2017		35.11	35.11	35.11	0	+0.61(+1.76%)
Jan 12, 2017	34.69	34.85	34.18	34.50	251,688	-0.38(-1.09%)
Jan 11, 2017	34.39	34.92	34.30	34.89	361,493	+0.56(+1.62%)
Jan 10, 2017	34.24	34.67	34.12	34.33	369,497	+0.14(+0.41%)
Jan 09, 2017	34.77	34.77	34.18	34.19	383,344	-0.35(-1.00%)
Jan 06, 2017	35.10	35.15	34.50	34.54	619,123	-0.66(-1.87%)
Jan 05, 2017	35.93	35.93	35.19	35.20	526,839	-0.75(-2.10%)
Jan 04, 2017	35.62	36.04	35.35	35.95	499,823	+0.56(+1.57%)
Jan 03, 2017	35.20	35.65	34.88	35.40	632,419	+0.11(+0.32%)
Dec 30, 2016		35.29	35.29	35.29	0	+0.05(+0.15%)
Dec 29, 2016	34.97	35.25	34.78	35.23	543,227	+0.31(+0.89%)
Dec 28, 2016	35.08	35.16	34.89	34.92	484,643	-0.14(-0.39%)
Dec 27, 2016	34.71	35.19	34.66	35.06	418,152	+0.38(+1.10%)
Dec 23, 2016		34.68	34.68	34.68	0	-0.23(-0.67%)
Dec 22, 2016	34.77	34.98	34.64	34.91	426,197	-0.05(-0.15%)
Dec 21, 2016	35.37	35.57	34.97	34.97	379,550	-0.27(-0.76%)
Dec 20, 2016	34.73	35.54	34.73	35.23	637,159	+0.44(+1.27%)
Dec 19, 2016	34.93	35.21	34.40	34.79	618,768	+0.19(+0.55%)
Dec 16, 2016	34.33	34.84	34.10	34.60	1,757,373	+0.30(+0.88%)
Dec 15, 2016	33.91	34.49	33.30	34.30	1,313,892	+0.16(+0.48%)
Dec 14, 2016	35.85	36.23	33.28	34.14	3,088,139	-2.95(-7.94%)
Dec 13, 2016	37.33	37.47	36.75	37.08	836,929	+0.03(+0.09%)
Dec 12, 2016	37.18	37.55	36.88	37.05	656,113	-0.11(-0.30%)
Dec 09, 2016	37.15	37.28	36.78	37.16	765,302	+0.05(+0.14%)
Dec 08, 2016	37.08	37.26	36.91	37.11	696,257	-0.05(-0.14%)
Dec 07, 2016	37.15	37.39	36.86	37.16	468,227	+0.13(+0.35%)
Dec 06, 2016	37.29	37.57	36.83	37.03	602,252	-1.17(-3.08%)
Dec 05, 2016	37.64	38.24	37.28	38.21	318,535	+0.56(+1.49%)
Dec 02, 2016	37.09	37.68	36.90	37.64	268,182	+0.44(+1.18%)
Dec 01, 2016	37.86	37.94	37.07	37.20	588,833	-0.81(-2.14%)
Nov 30, 2016	38.63	38.90	38.01	38.02	380,157	-0.67(-1.74%)
Nov 29, 2016	38.35	38.83	38.34	38.69	338,538	+0.41(+1.06%)
Nov 28, 2016	38.46	38.56	38.09	38.28	331,665	-0.03(-0.07%)
Nov 25, 2016	37.93	38.47	37.93	38.31	190,592	+0.27(+0.70%)
Nov 23, 2016		38.04	38.04	38.04	0	-0.34(-0.88%)
Nov 22, 2016	38.47	38.82	37.94	38.38	355,985	+0.08(+0.20%)
Nov 21, 2016	38.10	38.47	37.77	38.30	291,366	+0.39(+1.03%)
Nov 18, 2016	37.25	37.95	36.94	37.91	345,759	+0.75(+2.02%)
Nov 17, 2016	36.74	37.19	36.47	37.16	321,204	+0.42(+1.15%)
Nov 16, 2016	37.13	37.44	36.43	36.74	436,366	-0.92(-2.45%)
Nov 15, 2016	37.07	37.77	36.86	37.66	271,536	+0.57(+1.54%)
Nov 14, 2016	36.34	37.15	36.10	37.09	521,807	+0.86(+2.36%)
Nov 11, 2016	35.78	36.31	35.58	36.24	726,177	+0.43(+1.21%)
Nov 10, 2016	34.84	35.91	34.73	35.80	539,345	+1.00(+2.88%)
Nov 09, 2016	33.76	34.84	33.59	34.80	405,008	+0.78(+2.29%)
Nov 08, 2016	33.66	34.16	33.66	34.02	183,222	+0.33(+0.97%)
Nov 07, 2016	33.38	33.89	33.23	33.70	196,006	+0.61(+1.85%)
Nov 04, 2016	33.12	33.38	33.03	33.08	172,740	-0.01(-0.03%)
Nov 03, 2016	32.96	33.32	32.87	33.09	180,219	+0.07(+0.21%)
Nov 02, 2016	33.24	33.54	33.00	33.02	223,120	-0.31(-0.93%)

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.