Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.89	34.91	34.63	34.89	135,900	+0.12(+0.34%)
Jan 30, 2017	35.30	35.30	34.64	34.77	171,505	-0.66(-1.85%)
Jan 27, 2017	35.61	35.62	35.35	35.42	155,357	-0.37(-1.04%)
Jan 26, 2017	35.96	35.97	35.73	35.80	245,729	-0.11(-0.30%)
Jan 25, 2017	35.68	35.96	35.66	35.90	95,417	+0.28(+0.80%)
Jan 24, 2017	35.25	35.75	35.25	35.62	98,100	+0.53(+1.50%)
Jan 23, 2017	35.24	35.26	34.92	35.09	203,859	-0.26(-0.75%)
Jan 20, 2017	35.40	35.54	35.28	35.36	85,095	+0.18(+0.50%)
Jan 19, 2017	35.34	35.35	35.14	35.18	111,623	-0.19(-0.53%)
Jan 18, 2017	35.30	35.54	35.26	35.37	151,790	-0.15(-0.41%)
Jan 17, 2017	35.39	35.64	35.39	35.51	188,555	+0.22(+0.64%)
Jan 13, 2017		35.29	35.29	35.29	0	-0.05(-0.14%)
Jan 12, 2017	35.72	35.72	35.23	35.34	90,376	-0.14(-0.39%)
Jan 11, 2017	35.21	35.51	35.10	35.47	317,917	+0.36(+1.03%)
Jan 10, 2017	35.40	35.44	35.11	35.11	190,756	-0.23(-0.66%)
Jan 09, 2017	35.67	35.67	35.35	35.35	121,105	-0.51(-1.42%)
Jan 06, 2017	35.92	35.93	35.66	35.86	218,163	-0.06(-0.16%)
Jan 05, 2017	35.89	36.08	35.71	35.91	334,707	+0.11(+0.30%)
Jan 04, 2017	35.69	35.84	35.60	35.81	139,126	+0.19(+0.52%)
Jan 03, 2017	35.21	35.89	35.21	35.62	406,540	+0.47(+1.34%)
Dec 30, 2016		35.15	35.15	35.15	0	-0.20(-0.55%)
Dec 29, 2016	35.34	35.43	35.25	35.35	146,300	+0.03(+0.08%)
Dec 28, 2016	35.78	35.78	35.30	35.32	220,229	-0.37(-1.04%)
Dec 27, 2016	35.57	35.75	35.57	35.69	160,429	+0.19(+0.52%)
Dec 23, 2016		35.50	35.50	35.50	0	-0.04(-0.12%)
Dec 22, 2016	35.47	35.62	35.46	35.55	96,412	+0.08(+0.23%)
Dec 21, 2016	35.51	35.62	35.40	35.46	122,413	+0.04(+0.10%)
Dec 20, 2016	35.64	35.67	35.38	35.43	152,970	-0.09(-0.25%)
Dec 19, 2016	35.58	35.62	35.41	35.52	182,544	-0.09(-0.25%)
Dec 16, 2016	35.67	35.67	35.46	35.60	186,090	+0.21(+0.60%)
Dec 15, 2016	35.16	35.52	35.02	35.39	1,204,813	+0.00(+0.00%)
Dec 14, 2016	36.03	36.23	35.35	35.39	285,727	-0.87(-2.40%)
Dec 13, 2016	36.13	36.43	35.77	36.26	167,829	+0.42(+1.18%)
Dec 12, 2016	36.51	36.62	35.80	35.84	282,344	+0.02(+0.05%)
Dec 09, 2016	35.91	35.92	35.67	35.82	118,967	+0.03(+0.08%)
Dec 08, 2016	35.72	35.83	35.43	35.79	173,508	+0.19(+0.55%)
Dec 07, 2016	35.41	35.66	35.33	35.59	248,422	+0.18(+0.52%)
Dec 06, 2016	35.17	35.46	35.01	35.41	137,379	+0.00(+0.01%)
Dec 05, 2016	35.36	35.64	35.33	35.40	133,808	+0.28(+0.79%)
Dec 02, 2016	34.89	35.21	34.84	35.13	231,325	+0.18(+0.50%)
Dec 01, 2016	35.50	35.64	34.89	34.95	386,511	+0.03(+0.08%)
Nov 30, 2016	34.33	35.17	34.33	34.92	640,903	+1.64(+4.94%)
Nov 29, 2016	33.22	33.45	32.97	33.28	232,228	-0.43(-1.27%)
Nov 28, 2016	34.24	34.30	33.68	33.71	304,292	-0.40(-1.17%)
Nov 25, 2016	34.14	34.20	33.95	34.10	95,930	-0.19(-0.57%)
Nov 23, 2016		34.30	34.30	34.30	0	+0.07(+0.20%)
Nov 22, 2016	34.29	34.35	33.84	34.23	271,568	+0.02(+0.06%)
Nov 21, 2016	33.62	34.23	33.62	34.21	238,501	+0.80(+2.40%)
Nov 18, 2016	33.39	33.53	33.23	33.41	219,270	+0.13(+0.39%)
Nov 17, 2016	33.74	33.92	33.20	33.28	232,570	-0.18(-0.55%)
Nov 16, 2016	33.58	33.73	33.34	33.46	244,580	-0.18(-0.52%)
Nov 15, 2016	32.93	33.67	32.93	33.64	271,143	+0.93(+2.86%)
Nov 14, 2016	32.39	32.70	32.21	32.70	200,829	+0.25(+0.78%)
Nov 11, 2016	32.98	32.98	32.16	32.45	305,563	-0.65(-1.97%)
Nov 10, 2016	33.15	33.39	32.96	33.10	397,895	-0.14(-0.41%)
Nov 09, 2016	32.68	33.40	32.57	33.24	311,694	+0.69(+2.12%)
Nov 08, 2016	32.33	32.72	32.30	32.55	194,902	+0.07(+0.21%)
Nov 07, 2016	32.30	32.48	32.22	32.48	222,266	+0.55(+1.74%)
Nov 04, 2016	32.00	32.25	31.76	31.92	407,786	-0.16(-0.49%)
Nov 03, 2016	32.02	32.22	31.86	32.08	314,186	+0.14(+0.43%)
Nov 02, 2016	32.15	32.22	31.76	31.94	484,995	-0.46(-1.41%)

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.