Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.32	30.51	28.75	28.91	14,074	-1.88(-6.10%)
Jan 30, 2017	34.12	34.12	30.11	30.79	15,034	-3.66(-10.63%)
Jan 27, 2017	36.47	36.47	33.79	34.45	11,892	-2.77(-7.44%)
Jan 26, 2017	37.69	37.95	36.89	37.22	3,386	-0.94(-2.46%)
Jan 25, 2017	37.97	38.34	37.97	38.16	4,156	+0.33(+0.87%)
Jan 24, 2017	38.34	38.34	37.73	37.83	4,765	-0.28(-0.74%)
Jan 23, 2017	39.80	39.80	37.73	38.11	5,261	-1.17(-2.99%)
Jan 20, 2017	38.49	40.17	38.49	39.28	7,081	+0.99(+2.57%)
Jan 19, 2017	39.66	39.66	38.16	38.30	5,630	-0.99(-2.51%)
Jan 18, 2017	39.99	40.32	39.24	39.28	5,059	-0.28(-0.71%)
Jan 17, 2017	40.55	40.55	39.56	39.56	6,676	-1.13(-2.77%)
Jan 13, 2017		40.69	40.69	40.69	0	+0.52(+1.29%)
Jan 12, 2017	40.93	40.93	39.52	40.17	4,637	-0.75(-1.83%)
Jan 11, 2017	39.85	41.70	39.85	40.93	17,074	+1.13(+2.83%)
Jan 10, 2017	39.80	40.13	39.80	39.80	4,129	+0.33(+0.83%)
Jan 09, 2017	39.71	40.50	38.63	39.47	9,393	-0.23(-0.59%)
Jan 06, 2017	39.94	40.78	39.19	39.71	8,864	+0.66(+1.68%)
Jan 05, 2017	38.81	39.10	38.22	39.05	3,462	+0.19(+0.48%)
Jan 04, 2017	38.77	39.42	38.05	38.86	4,481	+0.19(+0.49%)
Jan 03, 2017	38.44	38.95	37.22	38.67	8,786	+0.84(+2.23%)
Dec 30, 2016		37.83	37.83	37.83	0	-0.94(-2.42%)
Dec 29, 2016	38.86	39.38	38.11	38.77	4,710	-0.14(-0.36%)
Dec 28, 2016	39.66	39.66	38.09	38.91	14,908	-0.99(-2.47%)
Dec 27, 2016	39.33	40.86	39.33	39.89	3,804	-0.66(-1.62%)
Dec 23, 2016		40.55	40.55	40.55	0	+0.09(+0.23%)
Dec 22, 2016	40.97	40.97	38.27	40.46	6,780	-0.61(-1.49%)
Dec 21, 2016	41.07	41.30	38.53	41.07	13,273	-0.09(-0.23%)
Dec 20, 2016	41.23	41.23	38.98	41.16	4,025	+0.14(+0.34%)
Dec 19, 2016	40.13	41.21	39.68	41.02	17,793	+0.80(+1.98%)
Dec 16, 2016	40.27	40.78	37.51	40.22	28,496	+0.28(+0.71%)
Dec 15, 2016	39.71	40.27	39.40	39.94	10,843	+0.47(+1.19%)
Dec 14, 2016	38.06	39.89	38.06	39.47	6,052	+0.27(+0.69%)
Dec 13, 2016	37.75	39.62	37.75	39.20	16,309	+0.65(+1.70%)
Dec 12, 2016	37.21	39.71	37.21	38.54	4,324	-0.51(-1.32%)
Dec 09, 2016	39.76	39.76	38.40	39.06	8,519	-0.61(-1.53%)
Dec 08, 2016	39.10	40.23	39.10	39.67	11,515	+0.65(+1.68%)
Dec 07, 2016	38.31	39.25	38.31	39.01	4,888	+0.65(+1.71%)
Dec 06, 2016	36.42	38.57	36.42	38.36	6,154	+1.73(+4.73%)
Dec 05, 2016	36.31	36.67	35.36	36.63	23,232	+0.80(+2.22%)
Dec 02, 2016	35.69	37.51	34.11	35.83	7,562	+0.28(+0.79%)
Dec 01, 2016	36.35	36.49	34.71	35.55	8,795	-0.84(-2.31%)
Nov 30, 2016	37.65	37.94	36.35	36.39	18,268	-1.03(-2.75%)
Nov 29, 2016	37.42	37.75	35.89	37.42	23,841	-0.28(-0.74%)
Nov 28, 2016	36.58	37.77	36.49	37.70	17,590	+0.84(+2.28%)
Nov 25, 2016	36.49	36.86	36.49	36.86	1,336	-0.51(-1.38%)
Nov 23, 2016		37.37	37.37	37.37	0	+0.42(+1.14%)
Nov 22, 2016	36.02	36.95	32.94	36.95	21,824	+1.03(+2.86%)
Nov 21, 2016	36.11	36.25	34.54	35.92	19,684	-0.47(-1.29%)
Nov 18, 2016	34.80	36.63	34.61	36.39	10,777	+1.40(+4.01%)
Nov 17, 2016	35.60	35.69	34.52	34.99	6,618	-0.75(-2.09%)
Nov 16, 2016	36.16	37.33	34.61	35.74	9,963	-0.42(-1.16%)
Nov 15, 2016	36.20	36.95	35.80	36.16	7,872	+0.28(+0.78%)
Nov 14, 2016	31.34	36.44	31.34	35.88	37,351	+4.40(+13.97%)
Nov 11, 2016	30.17	31.81	30.17	31.48	23,710	+1.40(+4.67%)
Nov 10, 2016	30.31	31.25	29.05	30.08	26,156	-0.23(-0.77%)
Nov 09, 2016	30.08	31.25	29.38	30.31	10,931	+0.05(+0.15%)
Nov 08, 2016	31.06	31.29	29.80	30.26	43,746	-0.89(-2.85%)
Nov 07, 2016	31.95	32.09	31.06	31.15	10,074	-0.23(-0.75%)
Nov 04, 2016	32.32	32.84	31.25	31.39	23,955	-1.03(-3.17%)
Nov 03, 2016	32.09	33.02	32.09	32.42	5,022	+0.42(+1.32%)
Nov 02, 2016	32.74	32.74	31.53	32.00	14,844	-0.75(-2.29%)

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.