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%)
Nov 01, 2016	29.01	29.25	28.75	29.09	90,181	+0.07(+0.24%)
Oct 31, 2016	28.93	29.19	28.64	29.02	134,052	+0.13(+0.45%)
Oct 28, 2016	28.74	29.44	28.64	28.89	95,439	+0.15(+0.52%)
Oct 27, 2016	29.86	30.00	28.62	28.74	117,086	-0.93(-3.13%)
Oct 26, 2016	30.46	30.80	29.50	29.67	53,920	-0.73(-2.40%)
Oct 25, 2016	31.24	31.25	30.16	30.40	58,612	-0.69(-2.22%)
Oct 24, 2016	31.50	32.14	31.00	31.09	124,660	-0.21(-0.67%)
Oct 21, 2016	30.79	32.29	30.79	31.30	236,229	+0.39(+1.26%)
Oct 20, 2016	30.62	31.29	30.04	30.91	149,112	+0.13(+0.42%)
Oct 19, 2016	30.74	31.09	30.02	30.78	103,410	+0.08(+0.26%)
Oct 18, 2016	29.72	30.97	29.72	30.70	135,881	+1.20(+4.07%)
Oct 17, 2016	29.49	29.64	29.15	29.50	89,820	+0.30(+1.03%)
Oct 14, 2016	29.75	29.95	28.86	29.20	56,773	-0.49(-1.65%)
Oct 13, 2016	29.35	29.94	29.00	29.69	150,467	+0.35(+1.19%)
Oct 12, 2016	30.10	30.10	28.75	29.34	177,795	-0.32(-1.08%)
Oct 11, 2016	30.42	30.54	29.31	29.66	294,143	-0.59(-1.95%)
Oct 10, 2016	30.63	31.24	29.81	30.25	432,334	+0.04(+0.13%)
Oct 07, 2016	29.51	30.36	28.50	30.21	772,451	+0.82(+2.79%)
Oct 06, 2016	29.96	30.29	29.02	29.39	162,244	-0.72(-2.39%)
Oct 05, 2016	29.97	30.48	29.75	30.11	134,415	+0.14(+0.47%)
Oct 04, 2016	30.46	30.68	29.54	29.97	154,378	-0.56(-1.83%)
Oct 03, 2016	30.09	30.65	29.31	30.53	206,173	+0.67(+2.24%)
Sep 30, 2016	29.15	30.73	28.60	29.86	1,000,629	+0.89(+3.07%)
Sep 29, 2016	29.52	29.74	28.63	28.97	153,363	-0.47(-1.60%)
Sep 28, 2016	29.28	29.74	28.97	29.44	107,331	+0.12(+0.41%)
Sep 27, 2016	29.30	29.45	28.71	29.32	92,188	+0.29(+1.00%)
Sep 26, 2016	29.21	30.05	28.91	29.03	178,506	-0.52(-1.76%)
Sep 23, 2016	29.94	30.09	29.36	29.55	158,668	-0.40(-1.34%)
Sep 22, 2016	30.31	30.33	29.50	29.95	172,005	-0.08(-0.27%)
Sep 21, 2016	30.25	30.82	29.38	30.03	202,442	-0.41(-1.35%)
Sep 20, 2016	30.74	30.88	30.24	30.44	110,074	-0.13(-0.43%)
Sep 19, 2016	30.70	31.00	30.10	30.57	151,689	+0.12(+0.39%)
Sep 16, 2016	29.98	31.18	29.50	30.45	513,078	+0.44(+1.47%)
Sep 15, 2016	30.23	31.23	29.50	30.01	79,700	-0.13(-0.43%)
Sep 14, 2016	30.00	31.35	29.82	30.14	311,524	+0.32(+1.07%)
Sep 13, 2016	29.50	30.46	29.50	29.82	112,141	+0.07(+0.24%)
Sep 12, 2016	29.25	29.95	29.00	29.75	204,773	+0.20(+0.68%)
Sep 09, 2016	29.74	29.86	29.00	29.55	249,356	-0.50(-1.66%)
Sep 08, 2016	29.18	30.18	27.34	30.05	591,060	+0.65(+2.21%)
Sep 07, 2016	30.53	30.53	29.12	29.40	264,092	-1.08(-3.54%)
Sep 06, 2016	30.74	31.00	29.05	30.48	674,869	-0.22(-0.72%)
Sep 02, 2016	29.76	30.70	30.70	30.70	1,127,800	+1.45(+4.98%)
Sep 01, 2016	28.37	29.45	28.01	29.25	266,620	+1.00(+3.52%)
Aug 31, 2016	27.98	28.50	27.47	28.25	228,881	+0.39(+1.40%)
Aug 30, 2016	28.56	28.56	27.09	27.86	184,276	-0.34(-1.21%)
Aug 29, 2016	27.00	28.20	27.00	28.20	288,679	+1.07(+3.94%)
Aug 26, 2016	27.60	28.09	26.51	27.13	255,219	-0.56(-2.02%)
Aug 25, 2016	27.89	28.45	27.60	27.69	148,980	-0.39(-1.39%)
Aug 24, 2016	29.06	29.30	27.79	28.08	406,080	-1.11(-3.80%)
Aug 23, 2016	29.87	29.87	28.72	29.19	425,086	-0.07(-0.24%)
Aug 22, 2016	28.90	29.69	28.77	29.26	527,033	+0.73(+2.56%)
Aug 19, 2016	27.77	28.90	27.60	28.53	267,814	+0.76(+2.74%)
Aug 18, 2016	28.23	28.84	27.72	27.77	330,743	-0.37(-1.31%)
Aug 17, 2016	29.43	29.79	28.12	28.14	508,071	-1.18(-4.02%)
Aug 16, 2016	29.56	29.98	29.20	29.32	315,235	+0.10(+0.34%)
Aug 15, 2016	28.29	29.60	27.91	29.22	620,686	+1.18(+4.21%)
Aug 12, 2016	27.55	28.50	27.13	28.04	472,705	+0.25(+0.90%)

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.