Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.98	35.60	34.83	35.48	2,487,936	+0.31(+0.88%)
Jan 30, 2017	34.88	35.30	34.64	35.17	1,685,153	+0.23(+0.65%)
Jan 27, 2017	35.65	35.77	34.88	34.94	1,359,300	-0.58(-1.63%)
Jan 26, 2017	35.66	35.83	35.49	35.52	1,432,186	-0.11(-0.32%)
Jan 25, 2017	35.51	35.85	35.45	35.64	2,326,391	+0.28(+0.80%)
Jan 24, 2017	35.28	35.66	35.17	35.36	2,322,444	+0.21(+0.60%)
Jan 23, 2017	35.67	35.74	35.04	35.14	3,147,432	-0.62(-1.75%)
Jan 20, 2017	35.88	36.26	35.64	35.77	1,990,216	-0.18(-0.51%)
Jan 19, 2017	36.02	36.13	35.61	35.95	2,456,727	-0.18(-0.49%)
Jan 18, 2017	36.24	36.32	35.35	36.13	2,493,506	-0.04(-0.12%)
Jan 17, 2017	36.04	36.91	36.01	36.17	2,159,593	+0.19(+0.54%)
Jan 13, 2017		35.98	35.98	35.98	0	+0.03(+0.07%)
Jan 12, 2017	35.67	36.07	35.51	35.95	1,643,210	+0.25(+0.71%)
Jan 11, 2017	35.82	35.94	35.46	35.70	1,526,886	-0.13(-0.37%)
Jan 10, 2017	35.55	36.01	35.52	35.83	2,450,907	+0.27(+0.77%)
Jan 09, 2017	35.87	36.04	35.32	35.56	1,712,050	-0.15(-0.42%)
Jan 06, 2017	36.35	36.37	35.68	35.71	1,591,887	-0.48(-1.34%)
Jan 05, 2017	36.65	36.71	35.88	36.19	2,606,159	-0.86(-2.33%)
Jan 04, 2017	36.03	37.24	36.00	37.05	3,934,658	+1.08(+3.01%)
Jan 03, 2017	35.94	36.32	35.62	35.97	2,858,591	+0.24(+0.66%)
Dec 30, 2016		35.73	35.73	35.73	0	-0.20(-0.56%)
Dec 29, 2016	35.68	36.12	35.57	35.94	3,756,411	+0.26(+0.71%)
Dec 28, 2016	36.05	36.39	35.45	35.68	2,686,445	-0.36(-1.00%)
Dec 27, 2016	35.92	36.74	35.78	36.04	4,157,505	+0.19(+0.54%)
Dec 23, 2016		35.85	35.85	35.85	0	-0.54(-1.47%)
Dec 22, 2016	38.94	38.94	35.96	36.38	15,681,133	-3.68(-9.17%)
Dec 21, 2016	40.75	41.12	40.05	40.06	5,519,118	-0.56(-1.39%)
Dec 20, 2016	40.45	41.37	40.31	40.62	3,867,934	-0.78(-1.89%)
Dec 19, 2016	41.33	41.83	41.26	41.41	2,296,058	-0.16(-0.38%)
Dec 16, 2016	42.06	42.15	41.04	41.56	9,211,610	-0.38(-0.90%)
Dec 15, 2016	41.56	42.31	41.29	41.94	3,549,076	+0.66(+1.60%)
Dec 14, 2016	41.96	42.08	41.12	41.28	2,673,766	-0.57(-1.36%)
Dec 13, 2016	41.60	42.04	41.12	41.85	3,164,621	+0.19(+0.46%)
Dec 12, 2016	42.48	42.82	41.48	41.66	3,380,176	-0.51(-1.21%)
Dec 09, 2016	41.92	42.42	41.60	42.16	2,380,162	+0.06(+0.15%)
Dec 08, 2016	41.75	42.25	41.44	42.10	2,603,735	+0.29(+0.69%)
Dec 07, 2016	40.25	41.95	40.25	41.81	2,932,955	+1.46(+3.61%)
Dec 06, 2016	40.24	40.38	39.77	40.36	2,313,847	+0.09(+0.22%)
Dec 05, 2016	39.43	40.28	39.36	40.27	2,413,910	+1.01(+2.57%)
Dec 02, 2016	39.76	40.43	39.18	39.26	1,985,123	-0.56(-1.41%)
Dec 01, 2016	39.38	40.11	39.16	39.82	2,330,636	+0.53(+1.34%)
Nov 30, 2016	39.51	39.89	39.14	39.30	2,484,840	-0.22(-0.55%)
Nov 29, 2016	39.70	40.15	39.26	39.52	2,366,900	-0.17(-0.42%)
Nov 28, 2016	39.80	39.80	38.91	39.68	3,033,252	-0.24(-0.59%)
Nov 25, 2016	40.05	40.28	39.71	39.92	796,350	+0.10(+0.24%)
Nov 23, 2016		39.82	39.82	39.82	0	-0.28(-0.70%)
Nov 22, 2016	39.58	40.34	39.04	40.10	2,311,307	+0.78(+1.98%)
Nov 21, 2016	39.11	39.44	38.84	39.32	2,139,496	+0.37(+0.95%)
Nov 18, 2016	39.13	39.34	38.16	38.96	1,723,055	-0.44(-1.11%)
Nov 17, 2016	39.31	39.52	38.60	39.39	1,944,807	+0.08(+0.20%)
Nov 16, 2016	39.42	39.79	38.95	39.31	1,712,382	-0.18(-0.44%)
Nov 15, 2016	40.29	40.29	38.46	39.49	3,832,136	-0.71(-1.77%)
Nov 14, 2016	38.55	40.80	38.50	40.20	4,881,492	+1.70(+4.42%)
Nov 11, 2016	37.92	38.62	37.80	38.50	2,979,486	+0.17(+0.43%)
Nov 10, 2016	36.22	39.10	36.18	38.33	5,059,850	+2.24(+6.20%)
Nov 09, 2016	34.08	36.18	33.95	36.10	2,386,532	+1.27(+3.65%)
Nov 08, 2016	34.65	35.16	34.23	34.82	1,301,254	+0.09(+0.25%)
Nov 07, 2016	34.47	34.86	34.21	34.74	1,753,318	+0.82(+2.43%)
Nov 04, 2016	34.32	34.67	33.86	33.91	2,136,801	-0.54(-1.55%)
Nov 03, 2016	34.60	34.82	34.32	34.45	1,732,891	-0.08(-0.23%)
Nov 02, 2016	34.97	35.32	34.52	34.53	2,032,743	-0.53(-1.53%)

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.