Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.33	37.58	35.63	37.35	13,016,446	+1.37(+3.81%)
Jan 30, 2017	35.46	36.12	35.26	35.98	4,489,074	+0.40(+1.12%)
Jan 27, 2017	35.92	35.99	35.41	35.58	2,880,177	-0.32(-0.89%)
Jan 26, 2017	36.12	36.49	35.85	35.90	2,354,262	-0.36(-0.99%)
Jan 25, 2017	36.75	36.90	36.19	36.26	4,043,166	-0.49(-1.33%)
Jan 24, 2017	35.78	36.80	35.77	36.75	4,368,645	+1.31(+3.70%)
Jan 23, 2017	34.95	35.62	34.33	35.44	2,565,095	+0.13(+0.37%)
Jan 20, 2017	35.25	35.34	34.71	35.31	2,618,548	+0.21(+0.60%)
Jan 19, 2017	35.47	35.56	34.94	35.10	1,835,616	-0.25(-0.71%)
Jan 18, 2017	35.64	35.64	35.05	35.35	2,501,391	-0.38(-1.06%)
Jan 17, 2017	35.28	36.15	35.24	35.73	2,659,443	+0.65(+1.85%)
Jan 13, 2017		35.08	35.08	35.08	0	-0.03(-0.09%)
Jan 12, 2017	34.94	35.30	34.85	35.11	1,801,447	-0.03(-0.09%)
Jan 11, 2017	35.54	35.60	34.95	35.14	3,091,536	-0.34(-0.96%)
Jan 10, 2017	35.11	35.82	35.04	35.48	2,680,514	+0.49(+1.40%)
Jan 09, 2017	35.58	35.60	34.89	34.99	2,857,814	-0.55(-1.55%)
Jan 06, 2017	35.39	35.66	35.04	35.54	2,601,903	+0.25(+0.71%)
Jan 05, 2017	35.01	35.42	34.41	35.29	4,949,445	-0.95(-2.62%)
Jan 04, 2017	35.68	36.85	35.61	36.24	3,889,772	+0.73(+2.06%)
Jan 03, 2017	34.84	35.90	34.84	35.51	3,166,481	+0.49(+1.40%)
Dec 30, 2016		35.02	35.02	35.02	0	+0.01(+0.03%)
Dec 29, 2016	35.09	35.38	34.79	35.01	2,179,696	-0.13(-0.37%)
Dec 28, 2016	34.66	35.20	34.22	35.14	3,403,209	+0.70(+2.03%)
Dec 27, 2016	34.39	34.71	34.32	34.44	2,034,725	+0.08(+0.23%)
Dec 23, 2016		34.36	34.36	34.36	0	+0.12(+0.35%)
Dec 22, 2016	35.68	35.70	34.16	34.24	3,656,108	-1.42(-3.98%)
Dec 21, 2016	35.75	35.99	35.53	35.66	1,940,009	-0.16(-0.45%)
Dec 20, 2016	35.47	36.02	35.40	35.82	3,638,178	+0.54(+1.53%)
Dec 19, 2016	35.35	35.60	35.10	35.28	2,802,596	-0.04(-0.11%)
Dec 16, 2016	36.37	36.40	35.14	35.32	8,720,507	-1.04(-2.86%)
Dec 15, 2016	37.85	37.89	36.08	36.36	4,211,550	-1.38(-3.66%)
Dec 14, 2016	38.03	38.16	37.68	37.74	2,217,154	-0.35(-0.92%)
Dec 13, 2016	38.16	38.37	37.89	38.09	2,389,972	+0.01(+0.03%)
Dec 12, 2016	38.39	38.53	37.94	38.08	2,137,229	-0.50(-1.30%)
Dec 09, 2016	38.64	38.86	38.30	38.58	1,711,339	-0.06(-0.16%)
Dec 08, 2016	38.19	38.82	38.00	38.64	2,715,545	+0.42(+1.10%)
Dec 07, 2016	37.55	38.27	37.50	38.22	2,160,163	+0.36(+0.95%)
Dec 06, 2016	37.57	37.97	37.45	37.86	2,888,207	+0.38(+1.01%)
Dec 05, 2016	36.31	37.52	36.31	37.48	4,195,558	+1.25(+3.45%)
Dec 02, 2016	36.21	36.76	36.05	36.23	2,638,268	-0.05(-0.14%)
Dec 01, 2016	36.39	36.85	36.15	36.28	2,720,966	-0.11(-0.30%)
Nov 30, 2016	37.34	37.49	36.29	36.39	3,730,431	-1.01(-2.70%)
Nov 29, 2016	37.69	38.05	37.35	37.40	3,709,571	-0.43(-1.14%)
Nov 28, 2016	38.30	38.32	37.55	37.83	2,205,156	-0.52(-1.36%)
Nov 25, 2016	38.55	38.74	38.19	38.35	1,235,536	-0.03(-0.08%)
Nov 23, 2016		38.38	38.38	38.38	0	-0.10(-0.26%)
Nov 22, 2016	38.30	38.74	38.16	38.48	2,662,839	+0.33(+0.87%)
Nov 21, 2016	38.00	38.42	37.94	38.15	2,614,777	+0.15(+0.39%)
Nov 18, 2016	37.86	38.20	37.62	38.00	3,620,320	+0.03(+0.08%)
Nov 17, 2016	37.76	38.00	37.50	37.97	1,691,557	+0.35(+0.93%)
Nov 16, 2016	37.26	37.80	37.24	37.62	1,847,175	+0.18(+0.48%)
Nov 15, 2016	37.96	38.37	37.30	37.44	3,047,976	-0.54(-1.42%)
Nov 14, 2016	37.32	38.50	37.29	37.98	5,247,186	+0.99(+2.68%)
Nov 11, 2016	36.44	37.03	36.33	36.99	3,083,078	+0.27(+0.74%)
Nov 10, 2016	36.45	37.30	36.45	36.72	5,797,266	+0.36(+0.99%)
Nov 09, 2016	35.39	36.52	34.71	36.36	4,709,706	+0.32(+0.89%)
Nov 08, 2016	36.22	36.44	35.82	36.04	3,216,244	-0.23(-0.63%)
Nov 07, 2016	35.95	36.34	35.93	36.27	3,055,535	+0.93(+2.63%)
Nov 04, 2016	35.34	35.90	35.25	35.34	3,211,153	+0.04(+0.11%)
Nov 03, 2016	35.55	35.67	35.06	35.30	3,591,356	-0.17(-0.48%)
Nov 02, 2016	36.33	37.04	35.42	35.47	5,473,332	-1.21(-3.30%)

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.