Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.51	37.55	37.26	37.45	16,112	+0.23(+0.61%)
Jan 30, 2017	37.34	37.34	37.12	37.22	8,743	-0.28(-0.76%)
Jan 27, 2017	37.53	37.54	37.49	37.50	2,469	+0.04(+0.11%)
Jan 26, 2017	37.45	37.51	37.40	37.46	11,077	-0.22(-0.59%)
Jan 25, 2017	37.48	37.69	37.48	37.69	3,366	+0.27(+0.73%)
Jan 24, 2017	37.39	37.42	37.27	37.41	6,215	+0.09(+0.24%)
Jan 23, 2017	37.17	37.34	37.07	37.32	14,857	+0.26(+0.69%)
Jan 20, 2017	36.93	37.07	36.93	37.07	29,797	+0.15(+0.40%)
Jan 19, 2017	36.75	36.96	36.75	36.92	12,001	+0.01(+0.02%)
Jan 18, 2017	36.91	37.01	36.82	36.91	18,786	-0.09(-0.23%)
Jan 17, 2017	36.89	37.02	36.89	37.00	2,000	+0.14(+0.39%)
Jan 13, 2017		36.85	36.85	36.85	0	+0.09(+0.24%)
Jan 12, 2017	36.93	36.93	36.77	36.77	12,164	+0.05(+0.14%)
Jan 11, 2017	36.52	36.71	36.52	36.71	1,019	+0.19(+0.52%)
Jan 10, 2017	36.59	36.61	36.52	36.52	9,295	-0.00(-0.00%)
Jan 09, 2017	36.56	36.56	36.29	36.52	8,972	-0.24(-0.65%)
Jan 06, 2017	36.83	36.83	36.66	36.76	7,362	-0.15(-0.41%)
Jan 05, 2017	36.58	36.99	36.58	36.92	22,543	+0.42(+1.14%)
Jan 04, 2017	36.40	36.50	36.28	36.50	5,243	+0.32(+0.89%)
Jan 03, 2017	36.32	36.32	36.09	36.18	4,880	+0.03(+0.09%)
Dec 30, 2016		36.14	36.14	36.14	0	+0.39(+1.08%)
Dec 29, 2016	35.82	35.86	35.76	35.76	6,762	+0.22(+0.61%)
Dec 28, 2016	35.65	35.68	35.48	35.54	7,933	-0.20(-0.56%)
Dec 27, 2016	35.83	35.83	35.66	35.74	28,976	+0.15(+0.41%)
Dec 23, 2016		35.59	35.59	35.59	0	+0.21(+0.59%)
Dec 22, 2016	35.53	35.57	35.39	35.39	5,048	-0.12(-0.33%)
Dec 21, 2016	35.52	35.55	35.41	35.50	89,315	+0.26(+0.73%)
Dec 20, 2016	35.27	35.30	35.21	35.25	18,624	-0.07(-0.20%)
Dec 19, 2016	35.48	35.48	35.29	35.31	4,149	+0.06(+0.16%)
Dec 16, 2016	35.16	35.36	35.16	35.26	15,673	+0.13(+0.37%)
Dec 15, 2016	35.28	35.28	35.02	35.13	5,101	-0.15(-0.42%)
Dec 14, 2016	35.75	35.82	35.27	35.27	10,334	-0.48(-1.35%)
Dec 13, 2016	35.60	35.86	35.60	35.76	12,114	+0.33(+0.93%)
Dec 12, 2016	35.57	35.57	35.35	35.43	13,583	-0.18(-0.51%)
Dec 09, 2016	35.44	35.61	35.36	35.61	4,547	+0.20(+0.56%)
Dec 08, 2016	35.33	35.44	35.31	35.41	3,107	-0.31(-0.87%)
Dec 07, 2016	35.13	35.72	35.13	35.72	809,750	+0.68(+1.95%)
Dec 06, 2016	34.91	35.08	34.91	35.04	3,688	+0.16(+0.46%)
Dec 05, 2016	34.76	34.94	34.76	34.88	60,504	+0.55(+1.60%)
Dec 02, 2016	34.50	34.50	34.31	34.33	11,654	-0.08(-0.23%)
Dec 01, 2016	34.44	34.49	34.38	34.41	5,477	-0.04(-0.11%)
Nov 30, 2016	34.45	34.45	34.45	34.45	2,148	-0.07(-0.19%)
Nov 29, 2016	34.39	34.51	34.39	34.51	1,487	+0.22(+0.65%)
Nov 28, 2016	34.32	34.33	34.29	34.29	3,879	-0.23(-0.67%)
Nov 25, 2016	34.50	34.52	34.50	34.52	655	+0.17(+0.50%)
Nov 23, 2016		34.35	34.35	34.35	0	-0.18(-0.53%)
Nov 22, 2016	34.52	34.53	34.50	34.53	1,797	+0.10(+0.30%)
Nov 21, 2016	34.34	34.43	34.32	34.43	5,069	+0.09(+0.25%)
Nov 18, 2016	34.43	34.44	34.29	34.34	5,701	-0.04(-0.12%)
Nov 17, 2016	34.51	34.51	34.38	34.38	3,162	+0.02(+0.07%)
Nov 16, 2016	34.40	34.42	34.31	34.36	5,368	-0.18(-0.52%)
Nov 15, 2016	34.15	34.54	34.15	34.54	12,000	+0.24(+0.69%)
Nov 14, 2016	34.38	34.38	34.18	34.30	3,596	-0.32(-0.92%)
Nov 11, 2016	34.86	34.86	34.55	34.62	17,339	-0.49(-1.40%)
Nov 10, 2016	35.13	35.13	35.08	35.11	2,298	-0.05(-0.14%)
Nov 09, 2016	34.54	35.17	34.54	35.16	2,564	+0.12(+0.35%)
Nov 08, 2016	34.94	35.06	34.94	35.04	693	-0.03(-0.09%)
Nov 07, 2016	35.13	35.13	34.97	35.07	7,879	+0.36(+1.04%)
Nov 04, 2016	34.99	34.99	34.71	34.71	3,184	-0.52(-1.47%)
Nov 03, 2016	35.48	35.48	35.22	35.22	3,208	+0.16(+0.47%)
Nov 02, 2016	35.26	35.26	35.06	35.06	129,181	-0.11(-0.31%)

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.