Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.63	36.29	35.46	36.27	978,672	+0.64(+1.80%)
Jan 30, 2017	35.74	35.79	35.23	35.63	791,864	-0.29(-0.81%)
Jan 27, 2017	36.47	36.47	35.82	35.92	483,287	-0.39(-1.08%)
Jan 26, 2017	36.30	36.58	36.23	36.31	892,390	+0.09(+0.26%)
Jan 25, 2017	36.07	36.43	36.07	36.21	585,341	-0.01(-0.02%)
Jan 24, 2017	35.96	36.27	35.80	36.22	494,422	+0.23(+0.65%)
Jan 23, 2017	36.25	36.55	35.87	35.99	475,868	-0.20(-0.56%)
Jan 20, 2017	36.01	36.22	35.96	36.19	661,511	+0.13(+0.37%)
Jan 19, 2017	36.31	36.50	35.93	36.06	595,511	-0.46(-1.26%)
Jan 18, 2017	36.39	36.79	36.39	36.52	466,354	+0.02(+0.04%)
Jan 17, 2017	36.44	36.79	36.37	36.50	553,380	+0.20(+0.54%)
Jan 13, 2017		36.31	36.31	36.31	0	+0.20(+0.54%)
Jan 12, 2017	35.90	36.16	35.64	36.11	761,307	+0.17(+0.48%)
Jan 11, 2017	35.38	36.01	35.38	35.94	753,435	+0.50(+1.41%)
Jan 10, 2017	35.53	35.69	35.22	35.44	1,335,104	-0.10(-0.29%)
Jan 09, 2017	36.75	36.76	35.51	35.54	958,090	-1.13(-3.09%)
Jan 06, 2017	36.29	36.84	36.29	36.68	892,500	+0.32(+0.88%)
Jan 05, 2017	36.21	36.41	36.08	36.36	1,651,872	+0.15(+0.41%)
Jan 04, 2017	35.89	36.66	35.81	36.21	1,348,460	+0.34(+0.94%)
Jan 03, 2017	36.10	36.13	35.68	35.87	965,505	-0.17(-0.48%)
Dec 30, 2016		36.04	36.04	36.04	0	-0.31(-0.86%)
Dec 29, 2016	36.12	36.47	35.89	36.36	975,059	+0.40(+1.11%)
Dec 28, 2016	35.96	36.34	35.90	35.96	816,669	+0.06(+0.17%)
Dec 27, 2016	35.67	36.02	35.63	35.89	299,180	+0.07(+0.20%)
Dec 23, 2016		35.82	35.82	35.82	0	+0.20(+0.57%)
Dec 22, 2016	35.49	35.73	35.35	35.62	473,183	+0.24(+0.69%)
Dec 21, 2016	35.29	35.73	35.16	35.38	653,509	+0.07(+0.20%)
Dec 20, 2016	35.19	35.46	35.17	35.31	654,159	+0.02(+0.04%)
Dec 19, 2016	35.55	35.66	35.12	35.29	796,576	-0.04(-0.11%)
Dec 16, 2016	35.12	35.57	35.06	35.33	1,692,164	+0.24(+0.69%)
Dec 15, 2016	34.46	35.11	34.35	35.09	626,373	+0.58(+1.68%)
Dec 14, 2016	35.53	35.74	34.49	34.51	858,778	-0.90(-2.54%)
Dec 13, 2016	35.06	35.46	34.85	35.41	1,022,072	+0.57(+1.63%)
Dec 12, 2016	34.44	35.10	34.41	34.84	881,416	+0.11(+0.31%)
Dec 09, 2016	35.20	35.63	34.63	34.73	1,126,897	-0.46(-1.30%)
Dec 08, 2016	34.75	35.39	34.48	35.19	1,582,454	+0.22(+0.62%)
Dec 07, 2016	34.72	35.28	34.67	34.97	1,190,976	+0.47(+1.38%)
Dec 06, 2016	34.58	34.79	34.40	34.50	876,984	-0.01(-0.02%)
Dec 05, 2016	34.75	34.82	34.19	34.51	1,370,657	-0.18(-0.52%)
Dec 02, 2016	34.90	35.21	34.54	34.68	909,181	+0.12(+0.36%)
Dec 01, 2016	34.79	35.16	34.31	34.56	822,986	-0.30(-0.85%)
Nov 30, 2016	35.94	35.94	34.84	34.86	1,228,672	-1.20(-3.32%)
Nov 29, 2016	35.60	36.30	35.46	36.05	1,017,320	+0.42(+1.18%)
Nov 28, 2016	35.66	35.77	35.50	35.63	870,572	+0.09(+0.26%)
Nov 25, 2016	34.89	35.68	34.89	35.54	461,407	+0.76(+2.19%)
Nov 23, 2016		34.78	34.78	34.78	0	-0.46(-1.30%)
Nov 22, 2016	35.49	35.55	35.08	35.24	581,257	-0.30(-0.83%)
Nov 21, 2016	34.58	35.53	34.48	35.53	767,650	+1.10(+3.21%)
Nov 18, 2016	34.33	34.50	34.19	34.43	597,228	+0.18(+0.52%)
Nov 17, 2016	34.38	34.69	34.20	34.25	607,879	-0.02(-0.07%)
Nov 16, 2016	34.23	34.42	33.91	34.27	629,531	+0.03(+0.09%)
Nov 15, 2016	33.81	34.41	33.81	34.24	849,279	+0.64(+1.90%)
Nov 14, 2016	33.08	33.63	33.08	33.60	1,487,893	+0.68(+2.08%)
Nov 11, 2016	32.64	33.15	32.51	32.92	1,001,917	+0.19(+0.57%)
Nov 10, 2016	34.55	34.55	32.57	32.73	1,739,197	-2.49(-7.07%)
Nov 09, 2016	35.10	35.52	34.87	35.22	794,518	-0.35(-0.98%)
Nov 08, 2016	35.35	36.03	35.34	35.57	788,841	+0.30(+0.84%)
Nov 07, 2016	34.74	35.36	34.65	35.28	1,132,857	+0.79(+2.30%)
Nov 04, 2016	34.96	35.19	34.48	34.48	810,858	-0.30(-0.87%)
Nov 03, 2016	34.24	34.99	34.09	34.79	1,161,157	+0.61(+1.78%)
Nov 02, 2016	34.95	34.95	34.17	34.18	1,091,163	-0.86(-2.46%)

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.