Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.87	37.98	37.45	37.75	11,922,386	-0.13(-0.34%)
Jan 30, 2017	37.67	38.27	37.54	37.88	8,605,875	+0.20(+0.52%)
Jan 27, 2017	38.09	38.16	37.64	37.68	11,074,036	-0.35(-0.92%)
Jan 26, 2017	38.44	38.44	38.01	38.03	5,655,405	-0.41(-1.06%)
Jan 25, 2017	38.49	38.68	38.30	38.44	7,956,258	+0.14(+0.36%)
Jan 24, 2017	38.23	38.50	38.08	38.31	10,202,646	+0.06(+0.16%)
Jan 23, 2017	38.42	38.53	37.96	38.25	8,729,974	-0.29(-0.75%)
Jan 20, 2017	38.31	38.75	38.10	38.54	11,512,469	+0.52(+1.37%)
Jan 19, 2017	38.37	38.39	37.85	38.02	8,137,424	-0.38(-0.98%)
Jan 18, 2017	38.37	38.76	38.28	38.39	6,541,317	+0.11(+0.29%)
Jan 17, 2017	37.99	38.28	37.85	38.28	5,971,170	+0.26(+0.67%)
Jan 13, 2017		38.02	38.02	38.02	0	-0.25(-0.65%)
Jan 12, 2017	38.37	38.52	38.15	38.27	5,018,675	-0.15(-0.40%)
Jan 11, 2017	37.62	38.61	37.61	38.43	9,473,456	+0.77(+2.04%)
Jan 10, 2017	37.99	38.15	37.61	37.66	11,796,455	-0.44(-1.16%)
Jan 09, 2017	38.60	38.60	38.04	38.10	7,612,416	-0.32(-0.82%)
Jan 06, 2017	38.43	38.68	38.02	38.42	6,003,661	+0.05(+0.13%)
Jan 05, 2017	38.17	38.48	38.07	38.37	8,381,420	+0.17(+0.45%)
Jan 04, 2017	38.24	38.54	38.08	38.20	5,630,050	-0.04(-0.11%)
Jan 03, 2017	38.12	38.26	37.87	38.24	7,220,325	+0.44(+1.17%)
Dec 30, 2016		37.79	37.79	37.79	0	-0.43(-1.14%)
Dec 29, 2016	38.11	38.39	38.08	38.23	3,784,643	+0.10(+0.27%)
Dec 28, 2016	38.35	38.47	38.05	38.13	9,775,468	-0.11(-0.29%)
Dec 27, 2016	38.31	38.45	38.14	38.24	7,025,969	+0.03(+0.07%)
Dec 23, 2016		38.21	38.21	38.21	0	+0.03(+0.07%)
Dec 22, 2016	38.09	38.25	37.95	38.19	6,225,272	+0.09(+0.25%)
Dec 21, 2016	37.70	38.33	37.70	38.09	9,634,329	+0.47(+1.24%)
Dec 20, 2016	37.30	38.06	37.30	37.63	7,693,796	-0.23(-0.61%)
Dec 19, 2016	37.76	37.91	37.41	37.86	21,183,966	+0.19(+0.50%)
Dec 16, 2016	38.09	38.09	37.35	37.67	20,830,596	-0.29(-0.76%)
Dec 15, 2016	38.12	38.86	37.36	37.96	25,404,692	+1.60(+4.39%)
Dec 14, 2016	36.65	37.02	36.10	36.36	12,623,517	-0.21(-0.58%)
Dec 13, 2016	36.28	36.93	36.11	36.57	8,927,765	+0.36(+0.98%)
Dec 12, 2016	35.52	36.28	35.50	36.22	7,317,136	+0.60(+1.69%)
Dec 09, 2016	35.16	35.61	35.03	35.61	7,375,444	+0.53(+1.50%)
Dec 08, 2016	35.59	35.59	35.03	35.09	7,881,664	-0.52(-1.45%)
Dec 07, 2016	34.98	35.64	34.89	35.61	10,562,717	+1.10(+3.17%)
Dec 06, 2016	34.84	34.93	34.38	34.51	11,407,282	-0.32(-0.93%)
Dec 05, 2016	35.10	35.28	34.75	34.83	8,782,495	-0.12(-0.34%)
Dec 02, 2016	34.80	35.05	34.68	34.95	8,768,944	+0.28(+0.81%)
Dec 01, 2016	35.10	35.19	34.54	34.67	16,772,499	-0.34(-0.97%)
Nov 30, 2016	36.42	36.57	34.99	35.01	14,351,041	-1.38(-3.78%)
Nov 29, 2016	36.44	36.61	36.20	36.39	5,737,150	-0.05(-0.14%)
Nov 28, 2016	36.70	36.74	36.28	36.44	9,771,205	-0.31(-0.83%)
Nov 25, 2016	36.11	36.85	36.11	36.74	4,361,567	+0.66(+1.84%)
Nov 23, 2016		36.08	36.08	36.08	0	-0.76(-2.07%)
Nov 22, 2016	36.57	36.91	36.45	36.85	8,951,163	+0.36(+0.98%)
Nov 21, 2016	36.27	36.68	36.27	36.49	7,153,968	+0.05(+0.14%)
Nov 18, 2016	36.29	36.68	36.00	36.44	11,496,227	-0.06(-0.16%)
Nov 17, 2016	36.25	36.51	35.75	36.50	11,720,683	+0.37(+1.03%)
Nov 16, 2016	35.79	36.29	35.75	36.12	11,187,815	+0.15(+0.42%)
Nov 15, 2016	35.33	36.15	35.27	35.97	11,689,514	+0.81(+2.29%)
Nov 14, 2016	35.07	35.39	34.53	35.16	13,871,563	+0.20(+0.56%)
Nov 11, 2016	35.53	35.59	34.79	34.97	14,889,299	-0.62(-1.74%)
Nov 10, 2016	37.18	37.23	35.62	35.59	23,620,348	-1.77(-4.75%)
Nov 09, 2016	37.41	38.16	37.29	37.36	18,588,826	-1.70(-4.35%)
Nov 08, 2016	38.13	39.39	37.75	39.06	18,131,800	+1.52(+4.05%)
Nov 07, 2016	36.65	37.56	36.64	37.54	10,363,532	+1.37(+3.78%)
Nov 04, 2016	36.22	36.66	36.03	36.17	8,858,662	-0.59(-1.62%)
Nov 03, 2016	37.39	37.40	36.74	36.77	8,178,900	-0.58(-1.55%)
Nov 02, 2016	37.75	37.86	37.33	37.35	8,659,480	-0.35(-0.92%)

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.