Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.82	35.86	35.60	35.79	184,391	-0.20(-0.54%)
Jan 30, 2017	36.16	36.16	35.74	35.98	314,549	-0.26(-0.72%)
Jan 27, 2017	36.28	36.33	36.18	36.24	235,967	+0.07(+0.21%)
Jan 26, 2017	36.30	36.34	36.05	36.17	200,715	-0.07(-0.21%)
Jan 25, 2017	36.13	36.26	36.08	36.24	314,220	+0.37(+1.04%)
Jan 24, 2017	35.55	35.93	35.53	35.87	203,197	+0.39(+1.10%)
Jan 23, 2017	35.42	35.51	35.26	35.48	125,150	+0.04(+0.10%)
Jan 20, 2017	35.44	35.53	35.37	35.44	119,043	+0.14(+0.40%)
Jan 19, 2017	35.36	35.48	35.24	35.30	92,893	-0.07(-0.21%)
Jan 18, 2017	35.34	35.39	35.23	35.38	124,327	+0.14(+0.40%)
Jan 17, 2017	35.38	35.38	35.15	35.24	166,234	-0.19(-0.53%)
Jan 13, 2017		35.42	35.42	35.42	0	+0.11(+0.32%)
Jan 12, 2017	35.30	35.32	34.91	35.31	135,725	-0.07(-0.21%)
Jan 11, 2017	35.21	35.40	35.15	35.39	178,258	+0.20(+0.56%)
Jan 10, 2017	35.22	35.33	35.12	35.19	267,596	+0.00(+0.00%)
Jan 09, 2017	35.16	35.29	35.16	35.19	159,036	+0.09(+0.27%)
Jan 06, 2017	34.95	35.19	34.76	35.10	262,752	+0.28(+0.80%)
Jan 05, 2017	34.76	34.93	34.70	34.82	165,976	+0.03(+0.08%)
Jan 04, 2017	34.64	34.82	34.64	34.79	136,274	+0.20(+0.59%)
Jan 03, 2017	34.53	34.74	34.34	34.59	672,841	+0.23(+0.68%)
Dec 30, 2016		34.35	34.35	34.35	0	-0.27(-0.78%)
Dec 29, 2016	34.57	34.68	34.49	34.62	122,717	+0.01(+0.03%)
Dec 28, 2016	35.03	35.03	34.58	34.61	123,447	-0.33(-0.95%)
Dec 27, 2016	34.85	35.09	34.85	34.95	160,999	+0.16(+0.45%)
Dec 23, 2016		34.79	34.79	34.79	0	+0.07(+0.19%)
Dec 22, 2016	34.93	34.93	34.63	34.72	113,255	-0.18(-0.51%)
Dec 21, 2016	34.97	34.97	34.81	34.90	115,743	-0.03(-0.08%)
Dec 20, 2016	34.96	35.02	34.85	34.93	164,160	+0.09(+0.26%)
Dec 19, 2016	34.70	34.98	34.64	34.84	124,015	+0.18(+0.52%)
Dec 16, 2016	34.98	34.98	34.58	34.66	145,638	-0.23(-0.66%)
Dec 15, 2016	34.87	35.08	34.79	34.89	189,489	+0.14(+0.40%)
Dec 14, 2016	34.91	35.00	34.69	34.75	169,861	-0.11(-0.32%)
Dec 13, 2016	34.58	35.04	34.56	34.86	175,733	+0.41(+1.18%)
Dec 12, 2016	34.51	34.54	34.30	34.45	122,642	-0.16(-0.46%)
Dec 09, 2016	34.56	34.63	34.50	34.61	124,806	+0.19(+0.54%)
Dec 08, 2016	34.30	34.54	34.24	34.42	131,254	+0.18(+0.54%)
Dec 07, 2016	33.63	34.29	33.63	34.24	156,046	+0.60(+1.77%)
Dec 06, 2016	33.64	33.70	33.49	33.64	93,587	+0.11(+0.33%)
Dec 05, 2016	33.37	33.64	33.27	33.53	107,946	+0.34(+1.03%)
Dec 02, 2016	32.96	33.26	32.90	33.19	282,276	+0.14(+0.42%)
Dec 01, 2016	33.88	33.88	32.94	33.05	246,674	-0.83(-2.44%)
Nov 30, 2016	34.31	34.32	33.85	33.88	242,499	-0.37(-1.08%)
Nov 29, 2016	34.21	34.40	34.12	34.25	292,098	+0.05(+0.14%)
Nov 28, 2016	34.24	34.39	34.17	34.20	229,946	-0.05(-0.14%)
Nov 25, 2016	34.19	34.25	34.13	34.25	269,626	+0.12(+0.35%)
Nov 23, 2016		34.13	34.13	34.13	0	-0.11(-0.33%)
Nov 22, 2016	34.41	34.41	34.17	34.24	248,920	+0.04(+0.11%)
Nov 21, 2016	34.10	34.24	33.95	34.20	378,239	+0.30(+0.88%)
Nov 18, 2016	33.97	34.09	33.85	33.90	204,383	-0.05(-0.14%)
Nov 17, 2016	33.78	33.95	33.68	33.95	321,793	+0.30(+0.88%)
Nov 16, 2016	33.28	33.71	33.28	33.65	207,936	+0.25(+0.75%)
Nov 15, 2016	33.16	33.53	33.16	33.40	299,337	+0.46(+1.41%)
Nov 14, 2016	33.50	33.50	32.78	32.94	761,755	-0.51(-1.53%)
Nov 11, 2016	33.13	33.46	33.01	33.45	128,655	+0.26(+0.78%)
Nov 10, 2016	33.87	33.95	32.77	33.19	291,589	-0.47(-1.41%)
Nov 09, 2016	33.04	33.75	32.94	33.66	206,261	-0.03(-0.08%)
Nov 08, 2016	33.52	33.87	33.43	33.69	121,892	+0.12(+0.36%)
Nov 07, 2016	33.29	33.57	33.29	33.57	128,650	+0.77(+2.35%)
Nov 04, 2016	32.81	33.11	32.73	32.80	135,923	-0.12(-0.37%)
Nov 03, 2016	33.07	33.16	32.85	32.92	102,395	-0.25(-0.76%)
Nov 02, 2016	33.38	33.47	33.08	33.17	93,383	-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.