Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.18	37.30	36.85	37.11	178,960	-0.04(-0.11%)
Jan 30, 2017	37.30	37.30	36.69	37.15	120,440	-0.40(-1.07%)
Jan 27, 2017	38.00	38.20	37.24	37.55	81,390	-0.37(-0.98%)
Jan 26, 2017	38.39	38.70	37.87	37.92	188,621	-0.34(-0.89%)
Jan 25, 2017	38.20	38.82	38.13	38.26	249,380	+0.40(+1.06%)
Jan 24, 2017	37.15	37.95	37.15	37.86	230,285	+0.97(+2.63%)
Jan 23, 2017	36.80	37.31	36.63	36.89	142,737	+0.07(+0.19%)
Jan 20, 2017	36.10	36.88	36.10	36.82	290,900	+0.68(+1.88%)
Jan 19, 2017	36.61	36.95	36.09	36.14	92,633	-0.55(-1.50%)
Jan 18, 2017	36.90	37.09	36.36	36.69	146,203	+0.02(+0.05%)
Jan 17, 2017	37.26	37.45	36.64	36.67	119,865	-0.95(-2.53%)
Jan 13, 2017		37.62	37.62	37.62	0	+0.53(+1.43%)
Jan 12, 2017	37.67	37.69	36.43	37.09	132,399	-0.44(-1.17%)
Jan 11, 2017	37.39	37.56	37.04	37.53	136,451	+0.29(+0.78%)
Jan 10, 2017	36.80	37.56	36.71	37.24	236,688	+0.47(+1.28%)
Jan 09, 2017	36.80	37.03	36.50	36.77	253,714	-0.24(-0.65%)
Jan 06, 2017	37.75	37.75	36.97	37.01	118,607	-0.72(-1.91%)
Jan 05, 2017	38.76	38.76	37.22	37.73	177,557	+0.19(+0.51%)
Jan 04, 2017	36.74	37.61	36.33	37.54	244,009	+1.09(+2.99%)
Jan 03, 2017	36.09	36.55	35.76	36.45	180,269	+0.85(+2.39%)
Dec 30, 2016		35.60	35.60	35.60	0	-0.34(-0.95%)
Dec 29, 2016	35.88	36.48	35.79	35.94	87,727	+0.19(+0.53%)
Dec 28, 2016	36.57	36.57	35.62	35.75	121,283	-0.65(-1.79%)
Dec 27, 2016	36.10	36.56	36.00	36.40	165,902	+0.38(+1.05%)
Dec 23, 2016		36.02	36.02	36.02	0	+0.04(+0.11%)
Dec 22, 2016	36.52	36.69	35.92	35.98	172,894	-0.42(-1.15%)
Dec 21, 2016	36.54	36.72	36.34	36.40	142,843	-0.30(-0.82%)
Dec 20, 2016	36.66	36.92	36.44	36.70	187,566	+0.23(+0.63%)
Dec 19, 2016	36.59	37.14	36.45	36.47	273,006	+0.06(+0.16%)
Dec 16, 2016	36.29	37.13	36.14	36.41	1,022,285	+0.12(+0.33%)
Dec 15, 2016	37.25	37.94	35.93	36.29	350,956	-0.94(-2.52%)
Dec 14, 2016	37.82	38.24	37.21	37.23	218,516	-0.69(-1.82%)
Dec 13, 2016	38.44	38.68	37.61	37.92	267,759	-0.35(-0.91%)
Dec 12, 2016	38.68	38.69	38.09	38.27	364,309	-0.77(-1.97%)
Dec 09, 2016	39.50	39.51	38.84	39.04	269,054	-0.38(-0.96%)
Dec 08, 2016	38.70	39.50	38.53	39.42	205,423	+0.93(+2.42%)
Dec 07, 2016	37.50	38.59	37.35	38.49	119,758	+0.91(+2.42%)
Dec 06, 2016	37.36	37.78	36.95	37.58	152,796	+0.55(+1.49%)
Dec 05, 2016	37.00	37.44	36.80	37.03	154,014	+0.29(+0.79%)
Dec 02, 2016	36.55	37.02	36.55	36.74	149,141	+0.06(+0.16%)
Dec 01, 2016	36.52	37.01	36.37	36.68	250,386	+0.39(+1.07%)
Nov 30, 2016	37.42	37.42	36.21	36.29	168,666	-0.77(-2.08%)
Nov 29, 2016	37.00	37.35	36.88	37.06	171,043	+0.10(+0.27%)
Nov 28, 2016	37.35	37.35	36.81	36.96	170,483	-0.54(-1.44%)
Nov 25, 2016	37.31	37.50	37.17	37.50	67,102	+0.34(+0.91%)
Nov 23, 2016		37.16	37.16	37.16	0	-0.05(-0.13%)
Nov 22, 2016	37.16	37.29	36.87	37.21	140,854	+0.24(+0.65%)
Nov 21, 2016	37.01	37.39	36.53	36.97	164,610	-0.05(-0.14%)
Nov 18, 2016	36.82	37.19	36.82	37.02	244,010	+0.36(+0.98%)
Nov 17, 2016	35.82	36.99	35.95	36.66	398,416	+0.84(+2.35%)
Nov 16, 2016	36.20	36.20	35.73	35.82	302,590	-0.38(-1.05%)
Nov 15, 2016	35.76	36.24	35.66	36.20	305,015	+0.32(+0.89%)
Nov 14, 2016	35.43	36.19	35.11	35.88	773,758	+0.83(+2.37%)
Nov 11, 2016	34.34	35.21	34.27	35.05	504,930	+0.86(+2.52%)
Nov 10, 2016	32.96	34.48	32.51	34.19	578,277	+1.52(+4.65%)
Nov 09, 2016	30.94	33.16	30.64	32.67	545,341	+1.57(+5.05%)
Nov 08, 2016	30.90	31.36	30.62	31.10	178,418	+0.02(+0.06%)
Nov 07, 2016	31.20	31.28	30.83	31.08	230,596	+0.52(+1.70%)
Nov 04, 2016	29.65	31.00	29.55	30.56	510,867	+0.96(+3.24%)
Nov 03, 2016	29.33	29.77	28.81	29.60	260,330	+0.08(+0.27%)
Nov 02, 2016	29.80	30.05	29.50	29.52	161,921	-0.27(-0.91%)

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.