Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.83	35.41	34.42	35.41	225,090	+0.39(+1.10%)
Jan 30, 2017	35.56	36.09	34.88	35.03	194,467	-0.72(-2.03%)
Jan 27, 2017	35.66	35.97	35.03	35.75	161,554	-0.53(-1.46%)
Jan 26, 2017	35.32	36.43	33.53	36.28	297,373	+0.39(+1.08%)
Jan 25, 2017	36.23	36.33	35.75	35.90	113,637	+0.00(+0.00%)
Jan 24, 2017	35.61	36.04	35.32	35.90	84,591	+0.48(+1.36%)
Jan 23, 2017	34.98	35.46	34.93	35.41	82,776	+0.34(+0.96%)
Jan 20, 2017	35.08	35.46	34.88	35.08	138,609	-0.05(-0.14%)
Jan 19, 2017	35.66	35.80	34.88	35.12	120,962	-0.48(-1.36%)
Jan 18, 2017	35.99	36.04	35.39	35.61	92,433	-0.34(-0.94%)
Jan 17, 2017	36.23	36.57	35.90	35.95	75,309	-0.39(-1.06%)
Jan 13, 2017		36.33	36.33	36.33	0	+0.10(+0.27%)
Jan 12, 2017	36.23	36.23	35.56	36.23	70,134	-0.05(-0.13%)
Jan 11, 2017	36.04	36.43	35.85	36.28	80,300	+0.24(+0.67%)
Jan 10, 2017	35.70	36.33	35.56	36.04	107,944	+0.48(+1.36%)
Jan 09, 2017	36.04	36.10	35.51	35.56	87,377	-0.58(-1.60%)
Jan 06, 2017	36.62	36.84	35.99	36.14	150,079	-0.29(-0.80%)
Jan 05, 2017	36.38	36.81	36.14	36.43	175,618	+0.05(+0.13%)
Jan 04, 2017	36.38	36.57	36.04	36.38	192,722	+0.19(+0.53%)
Jan 03, 2017	36.04	36.43	35.85	36.19	149,691	+0.63(+1.77%)
Dec 30, 2016		35.56	35.56	35.56	0	-0.63(-1.74%)
Dec 29, 2016	36.04	36.33	35.90	36.19	72,987	+0.19(+0.54%)
Dec 28, 2016	36.28	36.52	35.90	35.99	69,891	-0.19(-0.53%)
Dec 27, 2016	36.67	36.72	35.95	36.19	146,218	-0.39(-1.06%)
Dec 23, 2016		36.57	36.57	36.57	0	-0.10(-0.26%)
Dec 22, 2016	37.01	37.10	35.99	36.67	225,810	-0.43(-1.17%)
Dec 21, 2016	37.49	37.54	35.66	37.10	108,769	-0.24(-0.65%)
Dec 20, 2016	37.06	38.17	36.86	37.35	147,795	+0.48(+1.31%)
Dec 19, 2016	37.15	37.15	36.53	36.86	202,267	-0.14(-0.39%)
Dec 16, 2016	36.67	37.35	36.67	37.01	542,530	+0.14(+0.39%)
Dec 15, 2016	37.06	37.44	36.57	36.86	207,534	-0.05(-0.13%)
Dec 14, 2016	37.35	37.68	36.86	36.91	119,708	-0.58(-1.55%)
Dec 13, 2016	38.12	38.22	36.04	37.49	228,884	-0.34(-0.89%)
Dec 12, 2016	38.46	38.46	37.64	37.83	205,750	-0.68(-1.76%)
Dec 09, 2016	36.77	38.60	36.40	38.51	210,500	+1.79(+4.87%)
Dec 08, 2016	36.52	37.15	36.23	36.72	198,903	+0.34(+0.93%)
Dec 07, 2016	35.46	36.48	34.43	36.38	171,494	+0.82(+2.31%)
Dec 06, 2016	35.75	35.75	35.17	35.56	105,697	+0.00(+0.00%)
Dec 05, 2016	34.59	35.70	34.59	35.56	363,289	+1.21(+3.52%)
Dec 02, 2016	34.59	34.88	34.30	34.35	134,270	-0.39(-1.11%)
Dec 01, 2016	35.75	35.87	34.45	34.74	218,099	-0.82(-2.31%)
Nov 30, 2016	36.09	36.09	35.56	35.56	130,570	-0.29(-0.81%)
Nov 29, 2016	36.14	36.62	35.85	35.85	139,057	-0.10(-0.27%)
Nov 28, 2016	36.52	36.57	35.95	35.95	106,897	-0.63(-1.72%)
Nov 25, 2016	36.52	36.77	36.45	36.57	40,209	+0.05(+0.13%)
Nov 23, 2016		36.52	36.52	36.52	0	+0.48(+1.34%)
Nov 22, 2016	35.70	36.09	35.46	36.04	215,291	+0.53(+1.50%)
Nov 21, 2016	35.66	35.89	35.32	35.51	108,440	-0.05(-0.14%)
Nov 18, 2016	35.51	35.75	35.03	35.56	116,090	+0.10(+0.27%)
Nov 17, 2016	35.32	35.51	35.22	35.46	136,781	+0.19(+0.55%)
Nov 16, 2016	35.08	35.46	34.93	35.27	175,142	+0.19(+0.55%)
Nov 15, 2016	35.27	35.27	34.59	35.08	100,628	-0.05(-0.14%)
Nov 14, 2016	35.46	35.66	34.98	35.12	197,036	+0.14(+0.41%)
Nov 11, 2016	34.16	35.56	33.87	34.98	391,030	+0.97(+2.84%)
Nov 10, 2016	33.48	34.37	33.29	34.01	167,294	+0.72(+2.18%)
Nov 09, 2016	32.23	33.29	32.08	33.29	200,192	+0.68(+2.07%)
Nov 08, 2016	32.13	32.76	32.03	32.61	110,587	+0.48(+1.50%)
Nov 07, 2016	31.79	32.13	31.57	32.13	77,777	+0.92(+2.94%)
Nov 04, 2016	31.21	31.77	30.97	31.21	94,063	+0.24(+0.78%)
Nov 03, 2016	31.21	31.54	30.92	30.97	95,002	-0.14(-0.47%)
Nov 02, 2016	31.50	31.74	31.07	31.11	83,645	-0.39(-1.23%)

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.