Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.39	37.12	36.22	36.95	103,013	+0.58(+1.59%)
Jan 30, 2017	36.58	37.00	36.18	36.37	94,000	-0.49(-1.34%)
Jan 27, 2017	37.04	37.14	36.54	36.87	42,449	-0.30(-0.80%)
Jan 26, 2017	37.46	37.46	37.08	37.16	82,332	-0.20(-0.54%)
Jan 25, 2017	37.11	37.59	37.05	37.37	64,607	+0.61(+1.66%)
Jan 24, 2017	36.13	36.88	36.13	36.76	64,274	+0.56(+1.54%)
Jan 23, 2017	36.60	36.69	36.14	36.20	44,715	-0.49(-1.34%)
Jan 20, 2017	36.29	36.71	36.24	36.69	60,173	+0.43(+1.19%)
Jan 19, 2017	36.70	36.87	36.04	36.26	70,657	-0.37(-1.00%)
Jan 18, 2017	36.78	36.95	36.36	36.63	102,545	-0.02(-0.06%)
Jan 17, 2017	36.90	37.15	36.55	36.65	82,684	-0.52(-1.41%)
Jan 13, 2017		37.18	37.18	37.18	0	+0.03(+0.08%)
Jan 12, 2017	37.77	38.00	36.52	37.15	64,057	-0.78(-2.04%)
Jan 11, 2017	37.65	38.02	37.63	37.92	60,453	+0.28(+0.75%)
Jan 10, 2017	37.01	37.73	36.83	37.64	98,885	+0.52(+1.41%)
Jan 09, 2017	37.77	37.77	37.02	37.12	135,941	-0.83(-2.19%)
Jan 06, 2017	38.11	38.29	37.82	37.95	43,872	+0.02(+0.06%)
Jan 05, 2017	38.87	38.98	37.88	37.92	70,940	-0.91(-2.34%)
Jan 04, 2017	38.63	39.08	38.57	38.83	87,081	+0.24(+0.63%)
Jan 03, 2017	38.24	38.73	37.99	38.59	128,031	+0.09(+0.24%)
Dec 30, 2016		38.49	38.49	38.49	0	-0.28(-0.73%)
Dec 29, 2016	39.00	39.39	38.47	38.78	73,245	-0.14(-0.36%)
Dec 28, 2016	39.22	39.39	38.74	38.92	63,385	-0.14(-0.36%)
Dec 27, 2016	39.28	39.61	39.00	39.06	55,528	-0.23(-0.58%)
Dec 23, 2016		39.28	39.28	39.28	0	-0.19(-0.48%)
Dec 22, 2016	39.10	39.55	38.86	39.47	127,758	+0.38(+0.98%)
Dec 21, 2016	39.26	39.57	39.06	39.09	56,625	-0.34(-0.87%)
Dec 20, 2016	39.46	39.64	38.89	39.43	117,780	+0.15(+0.38%)
Dec 19, 2016	38.58	39.73	38.55	39.28	102,605	+0.57(+1.48%)
Dec 16, 2016	38.31	39.35	38.31	38.71	600,486	+0.52(+1.35%)
Dec 15, 2016	38.19	39.19	38.00	38.20	189,390	+0.04(+0.10%)
Dec 14, 2016	38.90	38.98	37.88	38.16	101,138	-0.92(-2.36%)
Dec 13, 2016	39.50	39.68	38.94	39.08	125,587	-0.40(-1.01%)
Dec 12, 2016	38.72	39.65	38.72	39.48	111,273	+0.56(+1.45%)
Dec 09, 2016	38.76	38.93	38.02	38.92	133,484	+0.28(+0.73%)
Dec 08, 2016	37.42	38.67	37.37	38.63	108,930	+1.16(+3.09%)
Dec 07, 2016	37.04	37.64	37.04	37.48	81,597	+0.24(+0.65%)
Dec 06, 2016	36.61	37.44	36.27	37.23	112,635	+0.73(+1.99%)
Dec 05, 2016	35.65	36.54	35.65	36.51	92,851	+1.05(+2.96%)
Dec 02, 2016	35.85	35.89	35.41	35.46	33,081	-0.39(-1.09%)
Dec 01, 2016	35.60	36.16	35.60	35.85	75,341	+0.31(+0.86%)
Nov 30, 2016	36.06	36.17	35.51	35.54	68,969	-0.33(-0.92%)
Nov 29, 2016	36.11	36.41	35.78	35.87	46,632	-0.10(-0.28%)
Nov 28, 2016	35.93	36.56	35.85	35.97	86,739	-0.30(-0.82%)
Nov 25, 2016	36.22	36.38	35.93	36.27	39,715	+0.06(+0.17%)
Nov 23, 2016		36.21	36.21	36.21	0	+0.23(+0.65%)
Nov 22, 2016	35.08	36.00	35.08	35.97	102,825	+0.62(+1.76%)
Nov 21, 2016	35.51	36.03	34.98	35.35	66,150	-0.24(-0.68%)
Nov 18, 2016	34.99	35.61	34.99	35.59	125,712	+0.54(+1.53%)
Nov 17, 2016	34.59	35.52	34.59	35.05	107,795	+0.48(+1.37%)
Nov 16, 2016	34.06	34.63	33.51	34.58	75,865	+0.51(+1.51%)
Nov 15, 2016	34.24	34.24	33.44	34.06	66,293	-0.33(-0.95%)
Nov 14, 2016	34.35	34.58	33.12	34.39	87,358	+0.34(+1.01%)
Nov 11, 2016	32.83	34.18	32.56	34.05	175,670	+1.26(+3.85%)
Nov 10, 2016	32.02	33.05	31.81	32.79	135,490	+1.06(+3.34%)
Nov 09, 2016	30.29	31.89	30.13	31.73	128,529	+1.30(+4.27%)
Nov 08, 2016	30.01	30.52	30.01	30.43	75,792	+0.33(+1.11%)
Nov 07, 2016	29.74	30.14	29.63	30.09	110,584	+0.41(+1.39%)
Nov 04, 2016	29.74	30.00	29.43	29.68	75,715	+0.07(+0.24%)
Nov 03, 2016	29.97	30.09	29.23	29.61	59,948	-0.18(-0.60%)
Nov 02, 2016	30.40	30.64	29.74	29.79	66,287	-0.83(-2.72%)

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.