Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.94	36.68	35.63	36.55	149,185	+0.48(+1.34%)
Jan 30, 2017	36.90	37.50	35.94	36.07	91,930	-1.23(-3.29%)
Jan 27, 2017	37.47	37.69	37.03	37.30	129,943	-0.13(-0.35%)
Jan 26, 2017	36.77	37.52	36.16	37.43	135,684	+0.48(+1.31%)
Jan 25, 2017	35.37	37.32	35.32	36.95	258,162	+2.02(+5.78%)
Jan 24, 2017	34.31	35.54	33.83	34.93	272,754	+1.01(+2.98%)
Jan 23, 2017	34.01	34.18	33.74	33.92	103,776	-0.24(-0.71%)
Jan 20, 2017	33.92	34.71	33.79	34.16	167,544	+0.46(+1.37%)
Jan 19, 2017	34.36	34.36	33.70	33.70	78,319	-0.61(-1.79%)
Jan 18, 2017	34.40	34.40	33.92	34.31	155,818	+0.04(+0.13%)
Jan 17, 2017	35.19	35.54	33.52	34.27	184,160	-1.27(-3.58%)
Jan 13, 2017		35.54	35.54	35.54	0	+0.31(+0.87%)
Jan 12, 2017	35.67	35.67	34.75	35.24	83,362	-0.57(-1.59%)
Jan 11, 2017	36.24	36.24	35.59	35.81	143,287	-0.40(-1.09%)
Jan 10, 2017	35.50	36.51	35.37	36.20	230,509	+0.66(+1.85%)
Jan 09, 2017	35.85	35.85	35.37	35.54	143,511	-0.44(-1.22%)
Jan 06, 2017	36.82	36.82	35.81	35.98	161,376	-0.61(-1.68%)
Jan 05, 2017	37.69	37.91	36.46	36.60	77,887	-1.27(-3.36%)
Jan 04, 2017	37.43	37.87	37.43	37.87	91,894	+0.44(+1.17%)
Jan 03, 2017	38.09	38.18	37.17	37.43	88,104	-0.31(-0.81%)
Dec 30, 2016		37.74	37.74	37.74	0	-0.22(-0.58%)
Dec 29, 2016	37.74	38.00	37.43	37.96	115,872	+0.22(+0.58%)
Dec 28, 2016	37.60	38.31	37.25	37.74	147,060	+0.22(+0.58%)
Dec 27, 2016	37.47	37.69	36.95	37.52	85,582	+0.18(+0.47%)
Dec 23, 2016		37.34	37.34	37.34	0	+0.26(+0.71%)
Dec 22, 2016	36.68	37.25	36.46	37.08	73,393	+0.31(+0.84%)
Dec 21, 2016	36.95	36.99	36.64	36.77	59,415	-0.18(-0.48%)
Dec 20, 2016	36.60	37.17	36.55	36.95	91,804	+0.44(+1.20%)
Dec 19, 2016	35.37	36.55	35.37	36.51	86,514	+1.01(+2.84%)
Dec 16, 2016	35.85	36.03	35.06	35.50	246,185	-0.39(-1.10%)
Dec 15, 2016	35.24	36.11	34.97	35.89	115,738	+0.83(+2.38%)
Dec 14, 2016	34.93	35.45	34.36	35.06	142,263	-0.26(-0.75%)
Dec 13, 2016	35.37	36.03	35.19	35.32	148,109	-0.39(-1.08%)
Dec 12, 2016	36.06	36.32	35.67	35.71	71,588	-0.35(-0.97%)
Dec 09, 2016	36.15	36.58	35.80	36.06	124,168	+0.04(+0.12%)
Dec 08, 2016	35.01	36.02	34.97	36.02	143,364	+1.05(+3.00%)
Dec 07, 2016	34.57	35.01	34.35	34.97	85,462	+0.44(+1.27%)
Dec 06, 2016	34.31	34.88	34.09	34.53	104,559	+0.09(+0.25%)
Dec 05, 2016	34.18	34.48	34.00	34.44	100,304	+0.48(+1.42%)
Dec 02, 2016	33.96	34.00	33.56	33.96	88,142	+0.00(+0.00%)
Dec 01, 2016	33.61	34.13	32.73	33.96	140,234	+0.35(+1.04%)
Nov 30, 2016	34.09	34.31	33.46	33.61	82,354	-0.17(-0.52%)
Nov 29, 2016	34.00	34.22	33.65	33.78	152,057	-0.13(-0.39%)
Nov 28, 2016	34.35	34.35	33.70	33.92	194,528	-0.39(-1.15%)
Nov 25, 2016	34.31	34.53	34.13	34.31	31,616	+0.00(+0.00%)
Nov 23, 2016		34.31	34.31	34.31	0	+0.31(+0.90%)
Nov 22, 2016	33.17	34.09	32.86	34.00	155,741	+0.83(+2.51%)
Nov 21, 2016	34.18	34.22	32.82	33.17	152,040	-1.01(-2.94%)
Nov 18, 2016	32.95	34.27	32.81	34.18	244,701	+1.36(+4.13%)
Nov 17, 2016	32.69	32.91	32.56	32.82	128,841	+0.13(+0.40%)
Nov 16, 2016	32.16	33.08	31.86	32.69	239,905	+0.18(+0.54%)
Nov 15, 2016	32.30	32.69	32.16	32.51	113,897	-0.18(-0.54%)
Nov 14, 2016	33.08	33.74	32.25	32.69	132,480	+0.13(+0.40%)
Nov 11, 2016	31.16	32.78	31.16	32.56	136,048	+1.36(+4.35%)
Nov 10, 2016	30.68	31.64	30.68	31.20	169,944	+0.70(+2.30%)
Nov 09, 2016	29.23	30.63	29.23	30.50	124,097	+1.40(+4.81%)
Nov 08, 2016	29.15	29.23	28.80	29.10	68,533	-0.04(-0.15%)
Nov 07, 2016	28.53	29.28	28.40	29.15	90,700	+0.92(+3.26%)
Nov 04, 2016	28.58	28.84	28.23	28.23	75,511	-0.35(-1.23%)
Nov 03, 2016	28.62	28.80	28.31	28.58	94,249	-0.09(-0.31%)
Nov 02, 2016	28.84	28.84	28.23	28.66	89,128	-0.18(-0.61%)

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.