Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	35.38	35.57	35.21	35.51	65,172	+0.24(+0.68%)
Jan 30, 2017	35.24	35.38	35.02	35.28	82,760	-0.09(-0.24%)
Jan 27, 2017	35.31	35.48	35.21	35.36	28,385	+0.03(+0.08%)
Jan 26, 2017	35.43	35.57	35.24	35.33	37,511	-0.23(-0.66%)
Jan 25, 2017	35.24	35.68	35.24	35.56	30,451	+0.17(+0.47%)
Jan 24, 2017	35.45	35.74	35.18	35.40	131,065	+0.24(+0.69%)
Jan 23, 2017	35.23	35.41	35.16	35.16	412,789	+0.13(+0.36%)
Jan 20, 2017	35.06	35.18	34.94	35.03	6,566	+0.05(+0.14%)
Jan 19, 2017	35.23	35.23	34.88	34.98	9,597	-0.13(-0.36%)
Jan 18, 2017	35.24	35.24	34.97	35.11	33,852	-0.07(-0.19%)
Jan 17, 2017	35.15	35.26	34.74	35.17	58,075	-0.07(-0.19%)
Jan 13, 2017		35.24	35.24	35.24	0	+0.32(+0.91%)
Jan 12, 2017	34.85	35.02	34.81	34.92	7,474	+0.12(+0.35%)
Jan 11, 2017	34.61	34.88	34.45	34.80	29,326	+0.21(+0.60%)
Jan 10, 2017	34.46	34.69	34.22	34.59	8,883	+0.21(+0.61%)
Jan 09, 2017	34.43	34.43	34.34	34.38	21,409	-0.12(-0.34%)
Jan 06, 2017	34.53	34.58	34.46	34.50	23,342	-0.25(-0.72%)
Jan 05, 2017	34.46	34.86	34.45	34.75	42,430	+0.53(+1.53%)
Jan 04, 2017	34.19	34.43	34.18	34.22	59,388	+0.29(+0.86%)
Jan 03, 2017	33.80	33.99	33.74	33.93	13,222	+0.21(+0.62%)
Dec 30, 2016		33.72	33.72	33.72	0	+0.00(+0.00%)
Dec 29, 2016	33.46	33.99	33.46	33.72	81,956	+0.43(+1.30%)
Dec 28, 2016	33.43	33.49	33.01	33.29	69,832	-0.05(-0.15%)
Dec 27, 2016	33.36	33.56	33.26	33.34	46,491	+0.00(+0.00%)
Dec 23, 2016		33.34	33.34	33.34	0	+0.32(+0.96%)
Dec 22, 2016	33.36	33.36	32.94	33.02	51,792	-0.46(-1.37%)
Dec 21, 2016	33.67	33.67	33.44	33.48	46,006	+0.00(+0.01%)
Dec 20, 2016	33.55	33.66	33.41	33.48	102,794	-0.13(-0.39%)
Dec 19, 2016	33.72	33.73	33.57	33.61	11,243	-0.10(-0.29%)
Dec 16, 2016	33.92	33.94	33.69	33.71	27,605	-0.08(-0.24%)
Dec 15, 2016	33.83	33.96	33.63	33.79	50,987	-0.13(-0.39%)
Dec 14, 2016	34.14	34.39	33.72	33.92	43,203	-0.46(-1.34%)
Dec 13, 2016	34.24	34.46	34.24	34.38	24,501	+0.23(+0.67%)
Dec 12, 2016	34.13	34.32	34.03	34.15	38,353	-0.07(-0.19%)
Dec 09, 2016	34.37	34.40	34.10	34.22	28,017	-0.19(-0.55%)
Dec 08, 2016	34.30	34.43	34.05	34.41	43,699	+0.12(+0.34%)
Dec 07, 2016	33.86	34.46	33.86	34.29	623,358	+0.37(+1.09%)
Dec 06, 2016	33.86	33.97	33.57	33.92	16,557	+0.29(+0.86%)
Dec 05, 2016	33.59	33.76	33.55	33.63	29,297	-0.07(-0.22%)
Dec 02, 2016	33.64	33.72	33.52	33.71	19,842	+0.00(+0.00%)
Dec 01, 2016	33.99	33.99	33.62	33.71	54,689	-0.36(-1.06%)
Nov 30, 2016	34.17	34.17	34.06	34.07	129,765	-0.01(-0.02%)
Nov 29, 2016	34.21	34.21	33.77	34.07	315,046	+0.13(+0.38%)
Nov 28, 2016	33.80	34.05	33.80	33.95	23,599	+0.16(+0.46%)
Nov 25, 2016	34.06	34.06	33.70	33.79	10,103	+0.07(+0.20%)
Nov 23, 2016		33.72	33.72	33.72	0	-0.26(-0.78%)
Nov 22, 2016	33.90	34.14	33.84	33.99	60,139	+0.25(+0.73%)
Nov 21, 2016	33.68	33.81	33.59	33.74	67,425	+0.11(+0.32%)
Nov 18, 2016	34.04	34.04	33.45	33.63	20,320	-0.10(-0.29%)
Nov 17, 2016	33.88	34.07	33.73	33.73	6,820	-0.02(-0.05%)
Nov 16, 2016	33.60	33.92	33.60	33.75	104,412	-0.27(-0.80%)
Nov 15, 2016	33.62	34.04	33.54	34.02	76,335	+0.49(+1.47%)
Nov 14, 2016	33.26	33.53	32.98	33.53	48,966	+0.26(+0.79%)
Nov 11, 2016	33.61	33.68	33.07	33.26	274,013	-0.74(-2.17%)
Nov 10, 2016	34.41	34.41	33.53	34.00	95,228	-0.32(-0.92%)
Nov 09, 2016	33.87	34.94	33.87	34.32	51,541	-1.23(-3.46%)
Nov 08, 2016	35.51	35.69	35.43	35.55	32,959	+0.30(+0.84%)
Nov 07, 2016	35.17	35.38	34.97	35.25	61,237	+0.74(+2.14%)
Nov 04, 2016	34.56	34.86	34.30	34.51	18,229	-0.28(-0.80%)
Nov 03, 2016	34.94	34.94	34.79	34.79	27,694	+0.07(+0.21%)
Nov 02, 2016	35.25	35.25	34.67	34.72	18,976	-0.57(-1.61%)

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.