Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.34	34.55	34.30	34.48	510,336	-0.01(-0.03%)
Jan 30, 2017	34.16	34.62	33.95	34.49	467,089	+0.26(+0.77%)
Jan 27, 2017	34.46	34.49	34.09	34.23	369,617	-0.18(-0.51%)
Jan 26, 2017	34.67	34.85	34.28	34.40	490,861	-0.13(-0.37%)
Jan 25, 2017	34.71	34.87	34.46	34.53	488,770	+0.02(+0.06%)
Jan 24, 2017	34.08	34.75	33.82	34.51	735,731	+0.24(+0.71%)
Jan 23, 2017	34.78	34.94	34.18	34.27	680,080	-0.52(-1.49%)
Jan 20, 2017	34.67	34.99	34.38	34.78	476,690	+0.08(+0.23%)
Jan 19, 2017	35.09	35.22	34.59	34.71	325,823	-0.27(-0.78%)
Jan 18, 2017	35.20	35.29	34.97	34.98	494,112	-0.06(-0.17%)
Jan 17, 2017	34.89	35.51	34.89	35.04	635,122	+0.00(+0.00%)
Jan 13, 2017		35.04	35.04	35.04	0	-0.01(-0.03%)
Jan 12, 2017	34.83	35.06	34.57	35.05	727,459	+0.21(+0.59%)
Jan 11, 2017	34.95	35.06	34.74	34.84	757,727	-0.15(-0.42%)
Jan 10, 2017	34.94	35.26	34.88	34.99	818,057	-0.19(-0.53%)
Jan 09, 2017	35.57	35.81	35.01	35.18	773,800	-0.73(-2.04%)
Jan 06, 2017	35.95	36.03	34.96	35.91	1,285,350	-0.03(-0.08%)
Jan 05, 2017	36.52	36.71	35.93	35.94	509,544	-0.51(-1.39%)
Jan 04, 2017	36.37	36.87	36.27	36.45	504,456	+0.23(+0.65%)
Jan 03, 2017	36.07	36.22	35.87	36.21	478,167	+0.21(+0.57%)
Dec 30, 2016		36.01	36.01	36.01	0	-0.07(-0.19%)
Dec 29, 2016	35.88	36.33	35.88	36.08	219,705	+0.21(+0.57%)
Dec 28, 2016	36.05	36.16	35.80	35.87	349,570	-0.07(-0.19%)
Dec 27, 2016	36.31	36.49	35.83	35.94	310,457	-0.33(-0.92%)
Dec 23, 2016		36.27	36.27	36.27	0	+0.16(+0.43%)
Dec 22, 2016	35.84	36.18	35.61	36.11	508,870	+0.24(+0.68%)
Dec 21, 2016	35.89	36.23	35.74	35.87	434,093	-0.15(-0.41%)
Dec 20, 2016	36.05	36.05	35.54	36.02	750,845	-0.03(-0.08%)
Dec 19, 2016	35.98	36.36	35.96	36.05	564,376	-0.10(-0.27%)
Dec 16, 2016	36.19	36.55	36.07	36.14	2,157,256	-0.09(-0.24%)
Dec 15, 2016	35.85	36.69	35.84	36.23	768,324	+0.34(+0.95%)
Dec 14, 2016	36.37	36.71	35.66	35.89	1,072,963	-0.34(-0.94%)
Dec 13, 2016	35.53	36.27	35.51	36.23	1,099,261	+0.77(+2.18%)
Dec 12, 2016	35.67	36.06	35.21	35.46	896,359	-0.34(-0.96%)
Dec 09, 2016	35.76	35.98	35.55	35.80	1,218,044	-0.06(-0.16%)
Dec 08, 2016	36.20	36.28	35.85	35.86	1,453,762	-0.33(-0.92%)
Dec 07, 2016	36.37	36.60	36.01	36.19	822,595	-0.85(-2.30%)
Dec 06, 2016	37.49	37.49	36.91	37.04	652,620	-0.27(-0.73%)
Dec 05, 2016	36.97	37.73	36.97	37.32	615,253	+0.31(+0.85%)
Dec 02, 2016	36.33	37.02	36.33	37.00	649,602	+0.65(+1.77%)
Dec 01, 2016	36.84	36.96	36.04	36.36	687,425	-0.53(-1.43%)
Nov 30, 2016	38.31	38.67	36.79	36.89	819,078	-1.45(-3.77%)
Nov 29, 2016	38.36	38.55	38.03	38.33	434,468	-0.01(-0.03%)
Nov 28, 2016	38.23	38.59	38.14	38.34	395,088	+0.06(+0.15%)
Nov 25, 2016	38.23	38.61	38.12	38.28	181,707	+0.10(+0.26%)
Nov 23, 2016		38.19	38.19	38.19	0	+0.14(+0.36%)
Nov 22, 2016	37.77	38.13	37.67	38.05	635,077	+0.31(+0.83%)
Nov 21, 2016	37.99	38.11	37.46	37.74	427,252	-0.07(-0.18%)
Nov 18, 2016	37.73	38.17	37.44	37.81	1,173,434	+0.17(+0.44%)
Nov 17, 2016	37.53	37.84	37.06	37.64	990,538	-0.01(-0.03%)
Nov 16, 2016	36.97	37.70	36.97	37.65	1,032,090	+1.05(+2.86%)
Nov 15, 2016	35.04	36.71	35.04	36.60	2,044,422	+1.61(+4.61%)
Nov 14, 2016	36.45	36.71	34.80	34.99	1,809,758	-2.21(-5.94%)
Nov 11, 2016	38.62	38.82	37.14	37.20	1,701,874	-1.45(-3.74%)
Nov 10, 2016	40.63	40.68	38.65	38.65	1,137,756	-1.81(-4.47%)
Nov 09, 2016	40.81	40.85	40.21	40.46	805,780	-0.92(-2.22%)
Nov 08, 2016	41.26	41.81	41.10	41.37	396,853	+0.07(+0.17%)
Nov 07, 2016	40.87	41.33	40.83	41.31	470,225	+0.91(+2.25%)
Nov 04, 2016	40.52	40.92	40.36	40.40	398,012	-0.14(-0.34%)
Nov 03, 2016	40.61	40.93	40.39	40.53	381,002	-0.13(-0.31%)
Nov 02, 2016	41.28	41.39	40.64	40.66	492,041	-0.54(-1.31%)

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.