Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.44	35.19	34.44	34.92	277,840	+0.42(+1.23%)
Jan 30, 2017	34.38	34.71	34.06	34.49	265,089	+0.03(+0.09%)
Jan 27, 2017	34.83	34.83	34.17	34.46	290,722	-0.23(-0.67%)
Jan 26, 2017	34.48	34.72	34.31	34.70	306,702	+0.01(+0.04%)
Jan 25, 2017	34.93	35.07	34.51	34.68	303,993	-0.26(-0.75%)
Jan 24, 2017	34.66	35.02	34.66	34.94	201,450	+0.18(+0.51%)
Jan 23, 2017	34.24	34.81	34.20	34.76	139,977	+0.52(+1.52%)
Jan 20, 2017	33.58	34.27	33.47	34.24	227,281	+0.57(+1.68%)
Jan 19, 2017	34.17	34.24	33.61	33.68	197,646	-0.71(-2.08%)
Jan 18, 2017	34.26	34.70	34.16	34.39	370,669	+0.04(+0.13%)
Jan 17, 2017	34.14	34.61	34.01	34.35	229,078	+0.25(+0.74%)
Jan 13, 2017		34.09	34.09	34.09	0	-0.09(-0.26%)
Jan 12, 2017	34.29	34.29	33.67	34.18	226,123	+0.07(+0.22%)
Jan 11, 2017	34.06	34.33	33.69	34.11	182,416	+0.07(+0.22%)
Jan 10, 2017	34.10	34.39	33.80	34.03	452,677	-0.16(-0.48%)
Jan 09, 2017	34.61	34.83	34.19	34.20	257,256	-0.36(-1.03%)
Jan 06, 2017	34.63	35.12	34.46	34.55	298,129	-0.49(-1.40%)
Jan 05, 2017	33.88	35.16	33.32	35.05	362,001	-0.13(-0.38%)
Jan 04, 2017	34.58	35.31	34.49	35.18	257,090	+0.77(+2.25%)
Jan 03, 2017	34.46	34.55	33.90	34.41	242,759	+0.12(+0.35%)
Dec 30, 2016		34.29	34.29	34.29	0	+0.71(+2.13%)
Dec 29, 2016	32.95	33.57	32.75	33.57	299,688	+0.86(+2.62%)
Dec 28, 2016	33.29	33.29	32.53	32.71	165,641	-0.50(-1.50%)
Dec 27, 2016	33.16	33.59	33.01	33.21	240,964	-0.11(-0.34%)
Dec 23, 2016		33.33	33.33	33.33	0	+0.07(+0.22%)
Dec 22, 2016	33.05	33.27	32.51	33.25	218,138	-0.10(-0.31%)
Dec 21, 2016	33.81	34.22	33.35	33.36	296,529	-0.53(-1.57%)
Dec 20, 2016	33.59	34.20	33.59	33.89	336,551	-0.04(-0.11%)
Dec 19, 2016	33.06	33.97	32.89	33.92	306,812	+1.06(+3.23%)
Dec 16, 2016	32.16	32.90	32.16	32.86	1,199,484	+0.97(+3.05%)
Dec 15, 2016	32.33	32.64	31.76	31.89	257,770	-0.51(-1.57%)
Dec 14, 2016	33.69	33.81	32.35	32.40	342,738	-1.27(-3.78%)
Dec 13, 2016	33.87	34.01	33.37	33.67	257,278	-0.04(-0.13%)
Dec 12, 2016	33.41	33.76	33.15	33.72	202,311	+0.14(+0.42%)
Dec 09, 2016	33.03	33.92	33.03	33.58	206,918	+0.52(+1.56%)
Dec 08, 2016	33.00	33.08	32.52	33.06	356,793	-0.29(-0.86%)
Dec 07, 2016	33.11	33.80	33.11	33.35	322,324	+0.48(+1.46%)
Dec 06, 2016	32.67	33.16	32.66	32.87	209,453	+0.21(+0.65%)
Dec 05, 2016	32.79	32.86	32.54	32.66	249,454	-0.22(-0.67%)
Dec 02, 2016	33.26	33.51	32.44	32.88	269,131	+0.48(+1.48%)
Dec 01, 2016	32.78	33.14	32.19	32.40	306,473	-0.66(-2.00%)
Nov 30, 2016	33.22	33.35	32.64	33.06	309,300	-0.43(-1.28%)
Nov 29, 2016	33.08	33.69	32.99	33.49	242,132	+0.37(+1.11%)
Nov 28, 2016	32.76	33.14	32.76	33.12	208,963	+0.31(+0.94%)
Nov 25, 2016	32.66	32.97	32.55	32.81	62,785	+0.27(+0.81%)
Nov 23, 2016		32.55	32.55	32.55	0	-0.09(-0.27%)
Nov 22, 2016	32.01	32.81	31.85	32.64	235,098	+0.82(+2.57%)
Nov 21, 2016	32.33	32.52	31.73	31.82	190,727	-0.29(-0.89%)
Nov 18, 2016	31.79	32.23	31.63	32.11	452,109	+0.43(+1.35%)
Nov 17, 2016	31.79	32.54	31.59	31.68	273,778	-0.11(-0.35%)
Nov 16, 2016	31.45	31.84	31.15	31.79	386,555	+0.34(+1.08%)
Nov 15, 2016	31.46	31.88	31.24	31.45	512,248	+0.12(+0.38%)
Nov 14, 2016	31.69	31.85	30.20	31.33	879,620	-0.50(-1.57%)
Nov 11, 2016	31.31	32.09	31.26	31.83	558,390	+0.57(+1.84%)
Nov 10, 2016	33.73	33.73	31.21	31.26	841,484	-2.43(-7.21%)
Nov 09, 2016	33.99	34.43	33.28	33.69	368,652	-0.97(-2.80%)
Nov 08, 2016	34.50	34.87	34.50	34.66	214,659	+0.11(+0.32%)
Nov 07, 2016	34.19	34.58	33.98	34.55	305,610	+0.77(+2.27%)
Nov 04, 2016	34.21	34.21	33.57	33.78	462,712	-0.15(-0.43%)
Nov 03, 2016	34.03	34.16	33.67	33.93	374,046	-0.13(-0.39%)
Nov 02, 2016	34.50	34.65	34.06	34.06	454,852	-0.44(-1.28%)

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.