Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.58	35.33	34.58	35.06	276,735	+0.43(+1.23%)
Jan 30, 2017	34.51	34.84	34.20	34.63	264,036	+0.03(+0.09%)
Jan 27, 2017	34.97	34.97	34.30	34.60	289,566	-0.23(-0.67%)
Jan 26, 2017	34.62	34.86	34.45	34.83	305,483	+0.01(+0.04%)
Jan 25, 2017	35.07	35.21	34.65	34.82	302,785	-0.26(-0.75%)
Jan 24, 2017	34.80	35.16	34.80	35.08	200,649	+0.18(+0.51%)
Jan 23, 2017	34.38	34.95	34.34	34.90	139,420	+0.52(+1.52%)
Jan 20, 2017	33.71	34.41	33.60	34.38	226,377	+0.57(+1.68%)
Jan 19, 2017	34.31	34.38	33.74	33.81	196,860	-0.72(-2.08%)
Jan 18, 2017	34.39	34.84	34.30	34.53	369,196	+0.04(+0.13%)
Jan 17, 2017	34.28	34.75	34.15	34.48	228,167	+0.25(+0.74%)
Jan 13, 2017		34.23	34.23	34.23	0	-0.09(-0.26%)
Jan 12, 2017	34.43	34.43	33.81	34.32	225,224	+0.07(+0.22%)
Jan 11, 2017	34.20	34.47	33.83	34.24	181,691	+0.07(+0.22%)
Jan 10, 2017	34.24	34.53	33.94	34.17	450,878	-0.16(-0.48%)
Jan 09, 2017	34.74	34.97	34.33	34.33	256,234	-0.36(-1.03%)
Jan 06, 2017	34.77	35.26	34.59	34.69	296,944	-0.49(-1.40%)
Jan 05, 2017	34.01	35.30	33.45	35.19	360,562	-0.13(-0.38%)
Jan 04, 2017	34.72	35.45	34.63	35.32	256,068	+0.78(+2.25%)
Jan 03, 2017	34.60	34.69	34.03	34.54	241,794	+0.12(+0.35%)
Dec 30, 2016		34.42	34.42	34.42	0	+0.72(+2.13%)
Dec 29, 2016	33.08	33.71	32.88	33.71	298,497	+0.86(+2.62%)
Dec 28, 2016	33.42	33.42	32.66	32.85	164,983	-0.50(-1.50%)
Dec 27, 2016	33.29	33.73	33.14	33.35	240,007	-0.11(-0.34%)
Dec 23, 2016		33.46	33.46	33.46	0	+0.07(+0.22%)
Dec 22, 2016	33.18	33.41	32.64	33.38	217,271	-0.10(-0.31%)
Dec 21, 2016	33.94	34.36	33.48	33.49	295,351	-0.53(-1.57%)
Dec 20, 2016	33.72	34.33	33.72	34.02	335,213	-0.04(-0.11%)
Dec 19, 2016	33.19	34.10	33.02	34.06	305,592	+1.06(+3.23%)
Dec 16, 2016	32.28	33.03	32.28	32.99	1,194,716	+0.98(+3.05%)
Dec 15, 2016	32.46	32.77	31.89	32.02	256,746	-0.51(-1.57%)
Dec 14, 2016	33.82	33.94	32.48	32.53	341,376	-1.28(-3.78%)
Dec 13, 2016	34.01	34.14	33.51	33.81	256,255	-0.04(-0.13%)
Dec 12, 2016	33.54	33.89	33.28	33.85	201,507	+0.14(+0.42%)
Dec 09, 2016	33.16	34.06	33.16	33.71	206,096	+0.52(+1.56%)
Dec 08, 2016	33.14	33.22	32.65	33.19	355,375	-0.29(-0.86%)
Dec 07, 2016	33.25	33.93	33.25	33.48	321,042	+0.48(+1.46%)
Dec 06, 2016	32.80	33.29	32.79	33.00	208,621	+0.21(+0.65%)
Dec 05, 2016	32.92	32.99	32.67	32.79	248,463	-0.22(-0.67%)
Dec 02, 2016	33.39	33.65	32.57	33.01	268,061	+0.48(+1.48%)
Dec 01, 2016	32.91	33.28	32.32	32.53	305,255	-0.67(-2.00%)
Nov 30, 2016	33.35	33.48	32.77	33.19	308,071	-0.43(-1.28%)
Nov 29, 2016	33.21	33.82	33.12	33.62	241,170	+0.37(+1.11%)
Nov 28, 2016	32.89	33.28	32.89	33.25	208,132	+0.31(+0.94%)
Nov 25, 2016	32.79	33.10	32.68	32.94	62,535	+0.27(+0.81%)
Nov 23, 2016		32.68	32.68	32.68	0	-0.09(-0.27%)
Nov 22, 2016	32.14	32.94	31.98	32.77	234,163	+0.82(+2.57%)
Nov 21, 2016	32.46	32.65	31.86	31.94	189,969	-0.29(-0.89%)
Nov 18, 2016	31.92	32.36	31.75	32.23	450,311	+0.43(+1.35%)
Nov 17, 2016	31.92	32.67	31.71	31.80	272,690	-0.11(-0.35%)
Nov 16, 2016	31.58	31.97	31.27	31.92	385,018	+0.34(+1.08%)
Nov 15, 2016	31.59	32.01	31.36	31.58	510,212	+0.12(+0.38%)
Nov 14, 2016	31.82	31.98	30.33	31.46	876,123	-0.50(-1.57%)
Nov 11, 2016	31.43	32.22	31.38	31.96	556,170	+0.58(+1.84%)
Nov 10, 2016	33.86	33.86	31.34	31.38	838,139	-2.44(-7.21%)
Nov 09, 2016	34.13	34.56	33.41	33.82	367,187	-0.98(-2.80%)
Nov 08, 2016	34.64	35.01	34.64	34.80	213,805	+0.11(+0.32%)
Nov 07, 2016	34.33	34.72	34.11	34.69	304,395	+0.77(+2.27%)
Nov 04, 2016	34.35	34.35	33.70	33.92	460,873	-0.15(-0.43%)
Nov 03, 2016	34.16	34.30	33.81	34.07	372,559	-0.13(-0.39%)
Nov 02, 2016	34.64	34.78	34.19	34.20	453,045	-0.44(-1.28%)

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.