Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.72	37.20	35.20	36.48	11,660,254	-0.17(-0.46%)
Jan 30, 2017	36.50	36.72	36.04	36.65	6,693,808	+0.02(+0.04%)
Jan 27, 2017	36.94	36.95	36.38	36.63	2,954,597	-0.27(-0.72%)
Jan 26, 2017	37.00	37.09	36.70	36.89	2,978,886	-0.17(-0.47%)
Jan 25, 2017	36.31	37.23	36.21	37.07	4,235,398	+0.92(+2.55%)
Jan 24, 2017	35.58	36.26	35.58	36.15	3,024,510	+0.67(+1.88%)
Jan 23, 2017	35.76	35.77	35.35	35.48	4,348,392	-0.29(-0.80%)
Jan 20, 2017	35.77	35.93	35.45	35.77	3,470,214	+0.14(+0.40%)
Jan 19, 2017	36.06	36.15	35.49	35.63	3,816,361	-0.31(-0.86%)
Jan 18, 2017	36.26	36.26	35.87	35.94	4,528,046	-0.33(-0.91%)
Jan 17, 2017	36.31	36.56	36.10	36.27	2,285,447	-0.33(-0.89%)
Jan 13, 2017		36.59	36.59	36.59	0	+0.64(+1.79%)
Jan 12, 2017	36.20	36.20	35.60	35.95	2,732,146	-0.25(-0.70%)
Jan 11, 2017	35.90	36.21	35.78	36.20	2,956,139	+0.30(+0.83%)
Jan 10, 2017	35.37	35.94	35.29	35.90	3,756,027	+0.64(+1.81%)
Jan 09, 2017	35.63	35.76	35.10	35.26	2,737,779	-0.44(-1.23%)
Jan 06, 2017	35.52	35.96	35.20	35.70	3,212,690	+0.40(+1.14%)
Jan 05, 2017	35.71	35.89	35.21	35.30	3,059,890	-0.59(-1.63%)
Jan 04, 2017	35.60	35.98	35.58	35.89	4,517,973	+0.49(+1.38%)
Jan 03, 2017	35.02	35.73	35.01	35.40	3,904,177	+0.77(+2.22%)
Dec 30, 2016		34.63	34.63	34.63	0	-0.25(-0.73%)
Dec 29, 2016	35.21	35.39	34.86	34.88	2,091,701	-0.32(-0.91%)
Dec 28, 2016	35.70	35.75	35.13	35.20	2,211,698	-0.36(-1.02%)
Dec 27, 2016	35.52	35.77	35.42	35.57	964,594	+0.11(+0.31%)
Dec 23, 2016		35.46	35.46	35.46	0	+0.16(+0.45%)
Dec 22, 2016	35.42	35.43	35.10	35.30	1,931,793	-0.12(-0.34%)
Dec 21, 2016	35.59	35.78	35.30	35.42	2,773,524	-0.18(-0.52%)
Dec 20, 2016	35.37	35.68	35.23	35.60	3,151,627	+0.27(+0.75%)
Dec 19, 2016	35.19	35.66	35.12	35.34	2,607,488	+0.06(+0.17%)
Dec 16, 2016	35.58	35.73	35.22	35.28	5,920,793	-0.15(-0.41%)
Dec 15, 2016	35.62	35.90	35.30	35.43	5,278,809	-0.18(-0.52%)
Dec 14, 2016	35.97	36.26	35.50	35.61	3,230,702	-0.57(-1.59%)
Dec 13, 2016	36.33	36.49	35.97	36.18	4,439,725	+0.04(+0.10%)
Dec 12, 2016	36.45	36.64	35.96	36.15	3,555,901	-0.31(-0.86%)
Dec 09, 2016	36.90	36.90	36.13	36.46	7,089,899	-0.21(-0.57%)
Dec 08, 2016	36.32	36.85	36.11	36.67	5,742,346	+0.24(+0.65%)
Dec 07, 2016	34.86	36.62	34.61	36.43	6,790,037	+1.72(+4.97%)
Dec 06, 2016	35.07	35.29	34.50	34.71	6,642,976	-0.53(-1.50%)
Dec 05, 2016	34.43	35.29	34.29	35.24	6,914,385	+1.24(+3.66%)
Dec 02, 2016	33.81	34.11	33.44	33.99	3,336,191	+0.03(+0.10%)
Dec 01, 2016	31.66	34.10	31.66	33.96	4,104,162	+0.48(+1.43%)
Nov 30, 2016	33.23	33.73	33.05	33.48	4,108,201	+0.47(+1.44%)
Nov 29, 2016	32.82	33.11	32.59	33.01	3,627,536	+0.15(+0.44%)
Nov 28, 2016	33.34	33.40	32.83	32.86	2,756,954	-0.54(-1.61%)
Nov 25, 2016	33.50	33.50	33.07	33.40	1,330,978	+0.01(+0.03%)
Nov 23, 2016		33.39	33.39	33.39	0	+0.66(+2.02%)
Nov 22, 2016	32.53	32.77	32.40	32.73	2,851,602	+0.33(+1.01%)
Nov 21, 2016	32.34	32.60	32.26	32.40	2,304,602	+0.19(+0.60%)
Nov 18, 2016	32.21	32.39	32.11	32.20	2,536,605	-0.13(-0.40%)
Nov 17, 2016	32.31	32.52	32.25	32.33	2,847,932	-0.15(-0.46%)
Nov 16, 2016	32.53	32.54	32.21	32.48	3,359,300	-0.09(-0.28%)
Nov 15, 2016	31.96	32.61	31.80	32.58	4,249,681	+0.58(+1.81%)
Nov 14, 2016	31.88	32.18	31.55	32.00	4,086,824	+0.20(+0.64%)
Nov 11, 2016	32.18	32.47	31.37	31.79	4,581,145	-0.62(-1.92%)
Nov 10, 2016	31.23	32.45	31.23	32.41	8,139,009	+1.27(+4.09%)
Nov 09, 2016	28.68	31.30	28.68	31.14	5,118,192	+1.29(+4.32%)
Nov 08, 2016	29.91	30.02	29.45	29.85	3,034,338	-0.11(-0.36%)
Nov 07, 2016	29.79	30.03	29.64	29.96	3,351,832	+0.67(+2.27%)
Nov 04, 2016	28.81	29.63	28.81	29.29	4,250,030	+0.20(+0.70%)
Nov 03, 2016	29.35	29.52	29.01	29.09	3,764,952	-0.21(-0.72%)
Nov 02, 2016	29.33	29.64	29.20	29.30	4,109,067	-0.04(-0.13%)

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.