Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.96	38.02	37.16	37.65	652,308	-0.30(-0.80%)
Jan 30, 2017	38.38	38.43	37.48	37.95	691,362	-0.64(-1.65%)
Jan 27, 2017	39.22	39.22	38.55	38.59	625,240	-0.49(-1.25%)
Jan 26, 2017	39.66	39.66	38.94	39.08	407,258	-0.44(-1.12%)
Jan 25, 2017	39.46	39.81	39.35	39.52	678,685	+0.41(+1.06%)
Jan 24, 2017	38.21	39.21	38.12	39.10	368,397	+1.21(+3.18%)
Jan 23, 2017	38.31	38.74	37.52	37.90	189,777	-0.24(-0.63%)
Jan 20, 2017	38.17	38.45	37.98	38.14	241,491	+0.18(+0.49%)
Jan 19, 2017	38.46	38.75	37.83	37.95	359,117	-0.31(-0.82%)
Jan 18, 2017	37.92	38.53	37.91	38.27	510,099	+0.31(+0.83%)
Jan 17, 2017	38.70	38.70	37.68	37.95	681,355	-0.96(-2.46%)
Jan 13, 2017		38.91	38.91	38.91	0	+0.17(+0.45%)
Jan 12, 2017	38.80	38.80	38.19	38.73	778,172	-0.13(-0.33%)
Jan 11, 2017	37.85	38.86	37.83	38.86	830,516	+1.10(+2.90%)
Jan 10, 2017	37.80	38.02	37.56	37.77	505,574	+0.14(+0.37%)
Jan 09, 2017	37.69	37.87	36.98	37.63	1,626,738	+0.26(+0.69%)
Jan 06, 2017	37.08	37.38	36.77	37.37	861,639	+0.51(+1.37%)
Jan 05, 2017	37.14	37.49	36.58	36.87	935,535	-0.33(-0.89%)
Jan 04, 2017	36.37	37.42	36.20	37.20	1,263,240	+1.12(+3.12%)
Jan 03, 2017	35.95	36.61	35.57	36.07	506,485	+0.54(+1.53%)
Dec 30, 2016		35.53	35.53	35.53	0	+0.14(+0.39%)
Dec 29, 2016	35.44	35.58	34.92	35.39	1,097,057	+0.02(+0.05%)
Dec 28, 2016	36.43	36.57	35.30	35.37	698,667	-1.06(-2.91%)
Dec 27, 2016	36.37	36.58	36.16	36.43	673,909	+0.19(+0.53%)
Dec 23, 2016		36.24	36.24	36.24	0	-0.05(-0.13%)
Dec 22, 2016	36.73	36.75	35.81	36.28	699,316	-0.47(-1.28%)
Dec 21, 2016	37.67	37.75	36.68	36.75	992,818	-1.01(-2.68%)
Dec 20, 2016	37.75	37.94	37.43	37.77	497,464	+0.24(+0.64%)
Dec 19, 2016	37.83	37.85	37.07	37.53	968,904	-0.21(-0.56%)
Dec 16, 2016	38.02	38.21	37.66	37.74	1,836,235	-0.31(-0.82%)
Dec 15, 2016	37.96	38.34	37.64	38.05	877,195	-0.03(-0.07%)
Dec 14, 2016	38.46	39.13	38.01	38.08	359,346	-0.72(-1.85%)
Dec 13, 2016	39.42	39.67	38.74	38.80	766,676	-0.23(-0.59%)
Dec 12, 2016	39.44	39.57	38.92	39.03	533,739	-0.33(-0.84%)
Dec 09, 2016	38.79	39.58	38.69	39.36	774,306	+0.54(+1.40%)
Dec 08, 2016	38.64	39.12	38.08	38.82	727,252	+0.31(+0.81%)
Dec 07, 2016	37.80	38.56	37.59	38.50	1,031,630	+0.69(+1.84%)
Dec 06, 2016	37.61	37.99	37.26	37.81	542,466	+0.16(+0.41%)
Dec 05, 2016	38.30	38.45	37.57	37.65	453,571	-0.23(-0.61%)
Dec 02, 2016	38.54	38.62	37.64	37.88	889,366	-0.65(-1.69%)
Dec 01, 2016	37.53	38.79	37.49	38.54	1,430,641	+1.46(+3.94%)
Nov 30, 2016	36.19	37.18	36.15	37.08	1,239,602	+1.47(+4.13%)
Nov 29, 2016	36.46	36.59	35.49	35.61	895,100	-1.12(-3.05%)
Nov 28, 2016	36.87	37.18	36.71	36.73	842,176	-0.24(-0.65%)
Nov 25, 2016	37.40	37.47	36.84	36.97	232,291	-0.44(-1.18%)
Nov 23, 2016		37.41	37.41	37.41	0	+0.96(+2.65%)
Nov 22, 2016	36.48	36.52	36.06	36.44	329,650	+0.14(+0.38%)
Nov 21, 2016	35.91	36.31	35.79	36.30	729,789	+0.72(+2.01%)
Nov 18, 2016	35.13	35.87	35.08	35.59	986,429	+0.43(+1.23%)
Nov 17, 2016	35.09	35.29	35.01	35.16	251,311	+0.09(+0.26%)
Nov 16, 2016	35.17	35.39	34.88	35.06	370,987	-0.32(-0.91%)
Nov 15, 2016	35.62	35.72	34.98	35.39	1,001,982	-0.37(-1.03%)
Nov 14, 2016	35.83	36.69	35.37	35.75	1,266,426	+0.27(+0.75%)
Nov 11, 2016	34.91	35.54	34.71	35.49	1,100,417	+0.32(+0.91%)
Nov 10, 2016	33.14	35.24	33.10	35.17	1,443,219	+2.41(+7.35%)
Nov 09, 2016	30.92	32.86	30.21	32.76	946,928	+1.46(+4.67%)
Nov 08, 2016	31.14	31.43	30.90	31.30	688,365	+0.07(+0.24%)
Nov 07, 2016	31.35	31.54	30.97	31.23	797,846	+0.68(+2.22%)
Nov 04, 2016	31.23	31.91	29.81	30.55	1,371,732	-0.84(-2.66%)
Nov 03, 2016	31.59	31.69	31.09	31.38	1,100,778	-0.17(-0.55%)
Nov 02, 2016	31.98	32.21	31.53	31.56	894,039	-0.62(-1.94%)

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.