Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.73	38.26	37.44	37.81	1,495,793	+0.12(+0.33%)
Jan 30, 2017	38.02	38.10	37.25	37.69	1,082,378	+0.00(+0.00%)
Jan 27, 2017	38.22	38.22	37.42	37.69	522,308	-0.54(-1.40%)
Jan 26, 2017	38.22	38.43	37.89	38.22	854,293	+0.16(+0.43%)
Jan 25, 2017	37.93	38.51	37.85	38.06	920,938	+0.45(+1.21%)
Jan 24, 2017	37.11	37.79	36.90	37.60	835,527	+0.62(+1.67%)
Jan 23, 2017	36.61	37.03	36.24	36.98	705,202	+0.04(+0.11%)
Jan 20, 2017	36.94	37.40	36.66	36.94	991,095	+0.00(+0.00%)
Jan 19, 2017	36.94	37.19	36.57	36.94	1,029,195	+0.25(+0.67%)
Jan 18, 2017	36.08	36.84	35.13	36.70	1,761,089	+1.46(+4.15%)
Jan 17, 2017	36.08	36.35	35.21	35.23	1,052,420	-1.26(-3.45%)
Jan 13, 2017		36.49	36.49	36.49	0	+0.70(+1.96%)
Jan 12, 2017	36.20	36.33	34.88	35.79	1,066,806	-0.70(-1.92%)
Jan 11, 2017	36.28	36.51	35.85	36.49	881,271	+0.16(+0.45%)
Jan 10, 2017	35.67	36.45	35.50	36.33	1,735,056	+0.66(+1.85%)
Jan 09, 2017	35.83	36.00	35.42	35.67	950,165	-0.58(-1.59%)
Jan 06, 2017	36.45	36.70	36.16	36.24	673,619	+0.00(+0.00%)
Jan 05, 2017	36.70	37.05	35.87	36.24	660,804	-0.70(-1.90%)
Jan 04, 2017	36.49	37.11	36.49	36.94	1,175,379	+0.54(+1.47%)
Jan 03, 2017	36.41	37.29	36.04	36.41	1,385,468	+0.87(+2.44%)
Dec 30, 2016		35.54	35.54	35.54	0	-0.04(-0.12%)
Dec 29, 2016	35.91	36.30	35.21	35.58	440,898	-0.37(-1.03%)
Dec 28, 2016	36.28	36.41	35.83	35.95	753,393	-0.33(-0.91%)
Dec 27, 2016	36.16	36.30	36.00	36.28	481,535	+0.37(+1.03%)
Dec 23, 2016		35.91	35.91	35.91	0	-0.08(-0.23%)
Dec 22, 2016	35.75	36.24	35.46	36.00	779,562	+0.45(+1.28%)
Dec 21, 2016	35.38	35.87	35.01	35.54	1,022,023	+0.00(+0.00%)
Dec 20, 2016	35.01	35.54	34.84	35.54	1,093,138	+0.70(+2.01%)
Dec 19, 2016	34.02	34.92	33.77	34.84	1,114,103	+0.49(+1.44%)
Dec 16, 2016	34.59	35.27	34.10	34.35	2,172,313	-0.25(-0.72%)
Dec 15, 2016	35.05	35.48	34.39	34.59	1,688,445	+0.00(+0.00%)
Dec 14, 2016	35.05	35.42	34.39	34.59	1,883,137	-0.66(-1.87%)
Dec 13, 2016	35.38	35.91	34.96	35.25	5,219,915	-1.03(-2.84%)
Dec 12, 2016	37.11	37.48	36.09	36.28	632,601	-1.07(-2.87%)
Dec 09, 2016	37.23	37.44	36.59	37.36	749,621	+0.08(+0.22%)
Dec 08, 2016	36.49	37.52	36.37	37.27	883,566	+0.91(+2.49%)
Dec 07, 2016	36.28	36.43	35.34	36.37	584,134	+0.16(+0.46%)
Dec 06, 2016	35.34	36.20	35.05	36.20	783,776	+1.03(+2.93%)
Dec 05, 2016	34.47	35.21	34.47	35.17	533,019	+0.99(+2.90%)
Dec 02, 2016	34.39	34.55	34.00	34.18	362,945	-0.45(-1.31%)
Dec 01, 2016	34.26	34.80	34.18	34.63	973,059	+0.57(+1.67%)
Nov 30, 2016	33.37	34.11	33.04	34.07	787,461	+1.43(+4.40%)
Nov 29, 2016	33.04	33.29	32.59	32.63	923,267	-0.29(-0.87%)
Nov 28, 2016	33.86	33.98	32.77	32.92	695,845	-1.02(-3.02%)
Nov 25, 2016	34.27	34.43	33.74	33.94	201,918	-0.29(-0.84%)
Nov 23, 2016		34.23	34.23	34.23	0	+0.41(+1.21%)
Nov 22, 2016	33.90	34.02	33.33	33.82	702,392	+0.16(+0.49%)
Nov 21, 2016	33.86	33.86	33.20	33.66	645,196	+0.08(+0.24%)
Nov 18, 2016	33.04	33.70	32.80	33.57	1,111,254	+0.72(+2.18%)
Nov 17, 2016	32.06	32.96	32.02	32.86	1,105,857	+0.84(+2.62%)
Nov 16, 2016	32.18	32.63	31.85	32.02	881,751	-0.49(-1.51%)
Nov 15, 2016	31.85	32.59	31.07	32.51	1,026,346	+0.45(+1.41%)
Nov 14, 2016	31.89	33.18	31.57	32.06	1,006,648	+0.86(+2.76%)
Nov 11, 2016	30.70	31.69	30.54	31.20	1,205,446	+0.45(+1.47%)
Nov 10, 2016	30.29	31.40	29.88	30.75	1,055,575	+1.07(+3.59%)
Nov 09, 2016	28.37	29.80	28.33	29.68	986,656	+1.80(+6.47%)
Nov 08, 2016	27.75	28.08	27.38	27.88	594,681	+0.00(+0.00%)
Nov 07, 2016	27.14	27.92	27.10	27.88	740,349	+1.43(+5.43%)
Nov 04, 2016	26.48	26.87	26.24	26.44	684,002	-0.08(-0.31%)
Nov 03, 2016	26.56	26.93	26.44	26.52	467,657	+0.04(+0.15%)
Nov 02, 2016	27.18	27.18	26.34	26.48	485,307	-0.78(-2.86%)

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.