Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.89	36.27	35.66	36.13	433,739	+0.27(+0.75%)
Jan 30, 2017	36.09	36.09	35.50	35.86	559,650	-0.78(-2.13%)
Jan 27, 2017	37.08	37.08	36.49	36.64	567,688	-0.38(-1.03%)
Jan 26, 2017	36.81	37.08	36.60	37.02	490,803	+0.27(+0.73%)
Jan 25, 2017	36.61	37.17	36.56	36.76	777,726	+0.06(+0.16%)
Jan 24, 2017	36.49	37.13	35.96	36.70	1,009,017	+0.78(+2.17%)
Jan 23, 2017	35.94	36.15	35.54	35.92	469,809	-0.21(-0.59%)
Jan 20, 2017	35.76	36.25	35.76	36.13	587,821	+0.59(+1.65%)
Jan 19, 2017	35.53	35.67	35.15	35.54	454,210	+0.09(+0.25%)
Jan 18, 2017	35.15	35.49	34.73	35.46	619,189	+0.44(+1.25%)
Jan 17, 2017	35.75	35.90	34.94	35.02	526,380	-1.09(-3.02%)
Jan 13, 2017		36.11	36.11	36.11	0	+0.04(+0.11%)
Jan 12, 2017	36.35	36.35	35.66	36.06	532,177	-0.49(-1.34%)
Jan 11, 2017	36.15	36.57	35.72	36.55	648,242	+0.44(+1.22%)
Jan 10, 2017	35.72	36.28	35.47	36.11	498,759	+0.60(+1.69%)
Jan 09, 2017	35.81	35.81	35.27	35.51	376,833	-0.46(-1.27%)
Jan 06, 2017	35.98	36.20	35.74	35.97	351,336	+0.14(+0.39%)
Jan 05, 2017	35.86	36.21	35.42	35.83	631,005	-0.18(-0.50%)
Jan 04, 2017	35.54	36.28	35.53	36.01	699,165	+0.46(+1.28%)
Jan 03, 2017	36.17	36.24	35.05	35.55	798,758	-0.08(-0.23%)
Dec 30, 2016		35.63	35.63	35.63	0	+0.18(+0.50%)
Dec 29, 2016	36.03	36.24	35.19	35.46	371,213	-0.50(-1.40%)
Dec 28, 2016	36.38	36.38	35.81	35.96	328,901	-0.39(-1.07%)
Dec 27, 2016	36.15	36.37	35.89	36.35	620,921	+0.23(+0.63%)
Dec 23, 2016		36.12	36.12	36.12	0	+0.04(+0.11%)
Dec 22, 2016	36.11	36.29	35.72	36.08	729,480	-0.04(-0.11%)
Dec 21, 2016	35.99	36.22	35.67	36.12	487,880	-0.02(-0.07%)
Dec 20, 2016	35.75	36.15	35.34	36.15	565,076	+0.65(+1.83%)
Dec 19, 2016	35.88	35.88	34.98	35.50	465,804	-0.16(-0.46%)
Dec 16, 2016	36.11	36.28	35.31	35.66	2,281,144	-0.59(-1.62%)
Dec 15, 2016	36.07	36.52	35.67	36.24	1,033,512	+0.69(+1.94%)
Dec 14, 2016	35.69	36.28	35.38	35.55	1,100,576	-0.37(-1.04%)
Dec 13, 2016	35.48	36.30	35.48	35.93	650,573	+0.05(+0.14%)
Dec 12, 2016	36.26	36.37	35.72	35.88	679,019	-0.36(-0.99%)
Dec 09, 2016	36.23	36.37	35.67	36.24	1,586,212	+0.07(+0.18%)
Dec 08, 2016	35.38	36.34	35.30	36.17	1,196,712	+0.87(+2.47%)
Dec 07, 2016	35.14	35.32	34.91	35.30	979,095	+0.33(+0.93%)
Dec 06, 2016	34.38	35.01	34.08	34.98	784,734	+0.97(+2.86%)
Dec 05, 2016	33.98	34.16	33.88	34.00	820,465	+0.42(+1.25%)
Dec 02, 2016	33.06	33.64	32.65	33.58	901,489	+0.51(+1.54%)
Dec 01, 2016	33.19	33.42	32.90	33.07	778,320	+0.13(+0.39%)
Nov 30, 2016	33.57	33.71	32.93	32.94	551,400	-0.01(-0.02%)
Nov 29, 2016	32.78	33.22	32.59	32.95	789,094	+0.32(+0.97%)
Nov 28, 2016	33.50	33.54	32.54	32.63	600,291	-0.99(-2.94%)
Nov 25, 2016	33.61	33.85	32.87	33.62	385,982	+0.04(+0.12%)
Nov 23, 2016		33.58	33.58	33.58	0	+0.26(+0.78%)
Nov 22, 2016	33.36	33.72	33.15	33.32	926,341	-0.30(-0.89%)
Nov 21, 2016	34.01	34.04	33.38	33.62	576,959	-0.19(-0.55%)
Nov 18, 2016	33.65	33.95	33.35	33.81	822,465	-0.13(-0.38%)
Nov 17, 2016	33.57	34.25	33.51	33.94	853,904	+0.23(+0.70%)
Nov 16, 2016	33.84	34.08	33.49	33.70	818,251	-0.45(-1.33%)
Nov 15, 2016	33.00	34.17	32.76	34.16	923,186	+0.82(+2.46%)
Nov 14, 2016	33.48	34.71	33.18	33.34	1,029,342	+0.23(+0.69%)
Nov 11, 2016	32.97	33.42	32.73	33.11	1,246,172	-0.08(-0.24%)
Nov 10, 2016	31.21	33.48	31.21	33.19	1,604,816	+2.52(+8.22%)
Nov 09, 2016	30.32	31.03	30.27	30.67	911,367	+0.60(+1.99%)
Nov 08, 2016	30.01	30.34	29.67	30.07	603,150	+0.02(+0.05%)
Nov 07, 2016	29.62	30.14	29.56	30.06	517,078	+0.96(+3.29%)
Nov 04, 2016	29.21	29.72	28.80	29.10	485,483	-0.17(-0.58%)
Nov 03, 2016	28.87	29.31	28.63	29.27	733,347	+0.58(+2.00%)
Nov 02, 2016	29.10	29.21	28.43	28.70	877,162	-0.54(-1.86%)

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.