Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.10	35.08	34.10	34.89	94,759	+0.55(+1.60%)
Jan 30, 2017	35.02	35.02	34.39	34.34	46,419	-0.68(-1.94%)
Jan 27, 2017	35.23	35.31	34.05	35.02	82,738	-0.03(-0.09%)
Jan 26, 2017	35.16	35.84	34.68	35.05	133,104	-0.08(-0.23%)
Jan 25, 2017	34.91	35.36	34.44	35.13	57,423	+0.23(+0.66%)
Jan 24, 2017	34.40	35.20	34.36	34.90	76,945	+0.55(+1.60%)
Jan 23, 2017	35.00	35.00	33.82	34.35	122,081	-0.63(-1.80%)
Jan 20, 2017	34.29	35.12	33.86	34.98	89,850	+0.61(+1.77%)
Jan 19, 2017	34.41	34.66	33.70	34.37	73,591	-0.23(-0.66%)
Jan 18, 2017	34.69	35.60	34.19	34.60	51,160	-0.18(-0.52%)
Jan 17, 2017	35.64	35.64	34.50	34.78	86,110	-0.68(-1.92%)
Jan 13, 2017		35.46	35.46	35.46	0	+0.14(+0.40%)
Jan 12, 2017	35.40	35.92	35.01	35.32	42,038	-0.32(-0.90%)
Jan 11, 2017	36.42	36.75	35.02	35.64	123,826	-0.69(-1.90%)
Jan 10, 2017	35.85	36.35	35.62	36.33	46,209	+0.61(+1.71%)
Jan 09, 2017	36.00	36.03	35.50	35.72	66,080	-0.10(-0.28%)
Jan 06, 2017	36.02	36.21	35.36	35.82	92,335	-0.01(-0.03%)
Jan 05, 2017	36.34	37.22	35.63	35.83	119,604	-0.56(-1.54%)
Jan 04, 2017	35.82	37.06	35.65	36.39	154,841	+0.48(+1.34%)
Jan 03, 2017	36.42	36.84	35.37	35.91	116,346	-0.16(-0.44%)
Dec 30, 2016		36.07	36.07	36.07	0	+0.30(+0.84%)
Dec 29, 2016	35.90	36.25	35.21	35.77	70,113	-0.03(-0.08%)
Dec 28, 2016	36.04	36.51	35.42	35.80	83,630	-0.16(-0.44%)
Dec 27, 2016	35.99	36.64	35.61	35.96	79,866	+0.08(+0.22%)
Dec 23, 2016		35.88	35.88	35.88	0	+0.10(+0.28%)
Dec 22, 2016	36.19	36.19	35.40	35.78	77,129	-0.22(-0.61%)
Dec 21, 2016	36.17	36.48	35.42	36.00	150,102	+0.11(+0.31%)
Dec 20, 2016	35.24	36.42	35.24	35.89	130,044	+0.90(+2.57%)
Dec 19, 2016	34.71	35.57	34.07	34.99	152,704	+0.59(+1.72%)
Dec 16, 2016	34.00	34.95	33.57	34.40	827,663	+0.69(+2.05%)
Dec 15, 2016	33.66	34.19	33.34	33.71	169,503	+0.02(+0.06%)
Dec 14, 2016	33.97	34.51	32.59	33.69	174,063	-0.33(-0.97%)
Dec 13, 2016	34.67	35.22	33.54	34.02	140,425	-0.51(-1.48%)
Dec 12, 2016	35.87	36.44	34.05	34.53	197,891	-1.47(-4.08%)
Dec 09, 2016	36.62	37.25	35.41	36.00	112,974	-0.55(-1.50%)
Dec 08, 2016	37.35	37.44	36.00	36.55	103,952	-0.69(-1.85%)
Dec 07, 2016	38.00	38.32	36.54	37.24	91,854	-0.63(-1.66%)
Dec 06, 2016	37.80	38.94	37.13	37.87	91,382	+0.41(+1.09%)
Dec 05, 2016	37.57	38.50	37.27	37.46	136,778	+0.47(+1.27%)
Dec 02, 2016	35.07	38.20	35.07	36.99	121,476	+1.78(+5.06%)
Dec 01, 2016	35.84	36.41	34.60	35.21	80,721	-0.47(-1.32%)
Nov 30, 2016	37.06	37.23	35.33	35.68	209,542	-1.10(-2.99%)
Nov 29, 2016	36.35	37.58	36.06	36.78	120,518	+0.25(+0.68%)
Nov 28, 2016	37.74	37.74	36.00	36.53	93,884	-0.93(-2.48%)
Nov 25, 2016	37.08	37.51	36.79	37.46	31,810	+0.56(+1.52%)
Nov 23, 2016		36.90	36.90	36.90	0	+0.77(+2.13%)
Nov 22, 2016	36.08	36.38	35.93	36.13	96,148	+0.19(+0.53%)
Nov 21, 2016	35.87	36.39	35.35	35.94	88,390	-0.05(-0.14%)
Nov 18, 2016	35.92	36.34	35.68	35.99	104,435	+0.13(+0.36%)
Nov 17, 2016	35.90	36.99	35.60	35.86	223,483	-0.02(-0.06%)
Nov 16, 2016	35.75	36.61	35.75	35.88	134,837	-0.13(-0.36%)
Nov 15, 2016	34.67	36.22	34.66	36.01	192,997	+1.32(+3.81%)
Nov 14, 2016	34.48	35.58	34.32	34.69	137,855	+0.34(+0.99%)
Nov 11, 2016	34.50	34.78	31.57	34.35	155,295	-0.10(-0.29%)
Nov 10, 2016	33.97	34.88	33.97	34.45	220,195	+0.76(+2.26%)
Nov 09, 2016	32.17	33.74	31.21	33.69	168,446	+1.44(+4.47%)
Nov 08, 2016	31.82	32.42	31.24	32.25	120,694	+0.53(+1.67%)
Nov 07, 2016	31.98	31.98	30.98	31.72	110,367	+0.75(+2.42%)
Nov 04, 2016	31.39	31.39	29.09	30.97	176,565	+1.90(+6.54%)
Nov 03, 2016	29.97	29.97	28.94	29.07	120,583	-0.76(-2.55%)
Nov 02, 2016	28.94	29.96	28.94	29.83	95,354	+0.74(+2.54%)

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.