Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.33	34.03	33.24	33.99	11,080,456	+0.40(+1.19%)
Jan 30, 2017	33.70	33.72	33.30	33.59	5,898,758	-0.10(-0.30%)
Jan 27, 2017	34.17	34.24	33.56	33.69	5,715,328	-0.36(-1.07%)
Jan 26, 2017	34.25	34.35	34.03	34.06	5,230,310	-0.17(-0.49%)
Jan 25, 2017	33.99	34.27	33.87	34.22	7,291,836	+0.38(+1.13%)
Jan 24, 2017	33.90	34.00	33.71	33.84	8,778,849	+0.05(+0.13%)
Jan 23, 2017	34.11	34.20	33.75	33.80	6,727,465	-0.45(-1.32%)
Jan 20, 2017	34.17	34.28	33.84	34.25	9,115,958	+0.19(+0.55%)
Jan 19, 2017	34.72	34.80	34.05	34.07	9,255,206	-0.73(-2.09%)
Jan 18, 2017	34.93	34.97	34.60	34.79	7,086,699	-0.03(-0.09%)
Jan 17, 2017	34.52	35.03	34.48	34.82	7,564,218	+0.37(+1.08%)
Jan 13, 2017		34.45	34.45	34.45	0	+0.00(+0.00%)
Jan 12, 2017	34.47	34.53	34.13	34.45	7,471,584	-0.14(-0.39%)
Jan 11, 2017	34.75	34.87	34.27	34.59	6,399,145	-0.21(-0.60%)
Jan 10, 2017	34.44	35.03	34.40	34.80	8,475,052	+0.27(+0.78%)
Jan 09, 2017	34.42	34.75	34.42	34.53	7,094,259	+0.05(+0.16%)
Jan 06, 2017	34.50	34.73	34.40	34.47	7,657,535	-0.08(-0.22%)
Jan 05, 2017	34.21	34.72	34.03	34.55	10,974,054	-0.21(-0.61%)
Jan 04, 2017	34.40	34.81	34.39	34.76	7,371,646	+0.53(+1.55%)
Jan 03, 2017	34.28	34.45	34.00	34.23	8,423,178	+0.15(+0.43%)
Dec 30, 2016		34.09	34.09	34.09	0	-0.26(-0.77%)
Dec 29, 2016	34.29	34.48	34.25	34.35	4,111,478	+0.18(+0.53%)
Dec 28, 2016	34.62	34.66	34.13	34.17	4,771,161	-0.43(-1.23%)
Dec 27, 2016	34.72	34.87	34.50	34.60	2,754,500	-0.09(-0.25%)
Dec 23, 2016		34.68	34.68	34.68	0	+0.00(+0.00%)
Dec 22, 2016	35.02	35.03	34.57	34.68	6,056,744	-0.46(-1.30%)
Dec 21, 2016	35.11	35.33	34.94	35.14	5,068,236	-0.08(-0.22%)
Dec 20, 2016	35.03	35.33	34.90	35.22	5,551,506	+0.31(+0.88%)
Dec 19, 2016	34.81	35.15	34.77	34.91	6,679,798	+0.08(+0.22%)
Dec 16, 2016	35.16	35.28	34.76	34.83	12,595,165	-0.29(-0.84%)
Dec 15, 2016	35.13	35.35	34.97	35.13	6,827,244	+0.05(+0.16%)
Dec 14, 2016	35.54	35.64	35.04	35.07	8,033,000	-0.44(-1.23%)
Dec 13, 2016	35.09	35.66	34.91	35.51	8,555,697	+0.53(+1.52%)
Dec 12, 2016	35.25	35.33	34.82	34.98	8,628,086	-0.43(-1.20%)
Dec 09, 2016	35.44	35.51	35.03	35.40	6,222,778	+0.02(+0.06%)
Dec 08, 2016	35.55	35.64	35.25	35.38	6,460,342	-0.10(-0.27%)
Dec 07, 2016	35.14	35.51	35.07	35.48	7,851,421	+0.34(+0.97%)
Dec 06, 2016	35.18	35.20	34.96	35.14	5,735,347	+0.05(+0.14%)
Dec 05, 2016	35.00	35.38	34.89	35.09	9,232,199	+0.10(+0.30%)
Dec 02, 2016	35.24	35.38	34.92	34.98	7,044,851	-0.26(-0.73%)
Dec 01, 2016	35.43	35.65	35.18	35.24	7,697,995	-0.30(-0.86%)
Nov 30, 2016	35.60	35.87	35.50	35.55	9,139,657	-0.21(-0.60%)
Nov 29, 2016	35.74	35.92	35.70	35.76	7,010,452	+0.07(+0.20%)
Nov 28, 2016	35.77	35.95	35.64	35.69	6,520,353	-0.27(-0.74%)
Nov 25, 2016	36.01	36.20	35.88	35.95	3,012,007	-0.09(-0.24%)
Nov 23, 2016		36.04	36.04	36.04	0	+0.05(+0.15%)
Nov 22, 2016	35.37	36.17	35.30	35.99	12,103,436	+0.74(+2.11%)
Nov 21, 2016	35.16	35.26	35.02	35.24	10,934,826	-0.03(-0.08%)
Nov 18, 2016	34.91	35.36	34.70	35.27	10,727,981	+0.29(+0.82%)
Nov 17, 2016	34.52	35.00	34.23	34.98	11,493,595	+0.32(+0.93%)
Nov 16, 2016	33.35	34.72	33.35	34.66	14,254,586	+1.32(+3.95%)
Nov 15, 2016	33.26	33.87	32.81	33.34	13,604,294	-0.33(-0.98%)
Nov 14, 2016	34.27	34.50	33.56	33.68	12,683,705	-0.53(-1.55%)
Nov 11, 2016	33.98	34.26	33.86	34.21	7,629,814	+0.00(+0.00%)
Nov 10, 2016	33.75	34.52	33.75	34.21	11,364,424	+0.66(+1.96%)
Nov 09, 2016	32.62	33.64	32.46	33.55	8,540,900	+0.32(+0.97%)
Nov 08, 2016	33.18	33.44	33.04	33.23	7,411,572	+0.01(+0.04%)
Nov 07, 2016	32.97	33.22	32.76	33.21	9,404,369	+0.64(+1.96%)
Nov 04, 2016	32.64	32.84	32.49	32.57	6,603,324	+0.05(+0.17%)
Nov 03, 2016	33.01	33.15	32.44	32.52	5,864,843	-0.43(-1.29%)
Nov 02, 2016	32.76	33.13	32.75	32.95	6,034,341	+0.12(+0.37%)

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.