Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.01	36.60	35.61	36.55	38,054	+0.39(+1.09%)
Jan 30, 2017	35.71	36.18	35.07	36.15	56,153	+0.05(+0.14%)
Jan 27, 2017	35.02	36.65	34.56	36.11	70,987	+1.13(+3.23%)
Jan 26, 2017	35.42	35.52	34.73	34.97	32,751	-0.54(-1.52%)
Jan 25, 2017	35.02	35.81	34.78	35.52	36,547	+0.25(+0.70%)
Jan 24, 2017	34.29	35.47	34.29	35.27	43,526	+0.93(+2.72%)
Jan 23, 2017	36.06	36.06	33.50	34.33	104,109	-1.87(-5.16%)
Jan 20, 2017	36.40	37.04	35.91	36.20	100,987	-0.25(-0.67%)
Jan 19, 2017	37.29	37.63	35.17	36.45	119,823	-2.85(-7.26%)
Jan 18, 2017	39.01	39.35	38.69	39.30	88,335	+0.10(+0.25%)
Jan 17, 2017	42.35	42.35	38.57	39.20	88,220	-3.94(-9.12%)
Jan 13, 2017		43.14	43.14	43.14	0	+1.08(+2.57%)
Jan 12, 2017	42.40	42.55	41.42	42.06	68,374	-0.54(-1.27%)
Jan 11, 2017	42.06	42.70	41.47	42.60	61,969	+0.59(+1.41%)
Jan 10, 2017	40.53	42.65	40.35	42.01	80,156	+1.38(+3.39%)
Jan 09, 2017	40.58	40.73	39.21	40.63	60,099	+0.05(+0.12%)
Jan 06, 2017	40.58	40.83	39.94	40.58	80,847	+0.00(+0.00%)
Jan 05, 2017	41.32	41.32	40.29	40.58	34,616	-0.74(-1.79%)
Jan 04, 2017	41.37	41.61	41.02	41.32	51,661	+0.15(+0.36%)
Jan 03, 2017	41.81	42.79	41.02	41.17	92,416	-0.20(-0.48%)
Dec 30, 2016		41.37	41.37	41.37	0	-0.44(-1.06%)
Dec 29, 2016	43.04	43.04	40.93	41.81	44,396	-1.08(-2.52%)
Dec 28, 2016	43.39	43.73	42.75	42.89	61,310	-0.39(-0.91%)
Dec 27, 2016	43.14	43.93	42.65	43.29	40,781	+0.30(+0.69%)
Dec 23, 2016		42.99	42.99	42.99	0	+1.28(+3.07%)
Dec 22, 2016	41.22	41.76	41.12	41.71	24,160	+0.44(+1.07%)
Dec 21, 2016	41.27	41.32	40.68	41.27	45,725	+0.10(+0.24%)
Dec 20, 2016	41.07	41.32	40.63	41.17	37,820	+0.25(+0.60%)
Dec 19, 2016	41.22	41.32	40.63	40.93	59,512	-0.34(-0.83%)
Dec 16, 2016	40.58	41.71	40.04	41.27	117,406	+0.89(+2.19%)
Dec 15, 2016	38.52	41.22	38.27	40.39	78,656	+2.07(+5.39%)
Dec 14, 2016	39.06	39.06	38.07	38.32	30,516	-0.59(-1.52%)
Dec 13, 2016	37.93	39.20	37.93	38.91	32,395	+1.18(+3.13%)
Dec 12, 2016	36.06	37.88	36.06	37.73	37,629	+1.38(+3.79%)
Dec 09, 2016	35.91	36.35	35.47	36.35	71,725	+0.25(+0.68%)
Dec 08, 2016	35.71	36.11	35.37	36.11	59,179	+0.69(+1.94%)
Dec 07, 2016	35.42	35.59	35.32	35.42	46,742	+0.00(+0.00%)
Dec 06, 2016	35.47	35.71	35.12	35.42	67,054	-0.39(-1.10%)
Dec 05, 2016	35.12	35.86	35.12	35.81	36,687	+0.59(+1.68%)
Dec 02, 2016	35.32	35.37	35.07	35.22	22,517	-0.39(-1.10%)
Dec 01, 2016	35.42	36.01	34.83	35.61	22,426	+0.30(+0.84%)
Nov 30, 2016	35.42	35.66	35.27	35.32	27,152	-0.05(-0.14%)
Nov 29, 2016	35.42	35.52	35.18	35.37	27,961	+0.15(+0.42%)
Nov 28, 2016	35.17	36.59	34.83	35.22	45,555	+0.10(+0.28%)
Nov 25, 2016	33.80	35.44	33.80	35.12	28,744	+1.08(+3.17%)
Nov 23, 2016		34.04	34.04	34.04	0	+1.47(+4.52%)
Nov 22, 2016	32.57	32.96	32.47	32.57	57,969	+0.20(+0.61%)
Nov 21, 2016	32.67	32.82	32.35	32.38	55,372	-0.15(-0.45%)
Nov 18, 2016	32.77	33.11	32.42	32.52	85,750	-0.25(-0.75%)
Nov 17, 2016	32.33	33.21	31.84	32.77	31,600	+0.39(+1.21%)
Nov 16, 2016	32.42	32.82	29.09	32.38	43,023	-0.20(-0.60%)
Nov 15, 2016	32.38	33.26	32.33	32.57	33,923	+0.10(+0.30%)
Nov 14, 2016	32.72	33.26	32.33	32.47	48,970	+0.15(+0.46%)
Nov 11, 2016	32.18	32.87	29.19	32.33	56,550	-0.05(-0.15%)
Nov 10, 2016	33.06	33.55	32.08	32.38	46,568	-0.44(-1.35%)
Nov 09, 2016	31.59	32.87	31.20	32.82	29,824	+1.42(+4.53%)
Nov 08, 2016	31.00	31.44	31.00	31.39	6,260	+0.25(+0.79%)
Nov 07, 2016	30.90	31.20	30.54	31.15	21,918	+0.64(+2.09%)
Nov 04, 2016	30.85	31.07	30.46	30.51	24,386	-0.44(-1.43%)
Nov 03, 2016	30.76	31.10	30.66	30.95	18,492	+0.15(+0.48%)
Nov 02, 2016	30.90	31.10	30.61	30.81	16,377	-0.05(-0.16%)

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.