Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.32	35.09	34.17	34.68	1,978,438	+1.11(+3.31%)
Jan 30, 2017	33.48	34.09	33.18	33.56	1,589,718	+0.18(+0.54%)
Jan 27, 2017	32.46	33.42	32.46	33.38	967,360	+0.72(+2.20%)
Jan 26, 2017	32.60	32.88	32.23	32.66	2,359,784	-0.68(-2.03%)
Jan 25, 2017	33.68	33.94	33.09	33.34	1,958,982	-1.02(-2.96%)
Jan 24, 2017	34.25	34.82	34.16	34.36	2,856,554	+0.11(+0.32%)
Jan 23, 2017	33.61	34.33	33.28	34.25	1,936,884	+1.07(+3.22%)
Jan 20, 2017	32.91	33.69	32.79	33.18	1,807,695	+0.32(+0.97%)
Jan 19, 2017	32.80	33.22	32.48	32.86	2,490,689	-0.36(-1.09%)
Jan 18, 2017	33.66	34.25	32.77	33.22	3,899,569	-0.57(-1.70%)
Jan 17, 2017	34.83	35.01	33.78	33.80	2,713,074	+0.32(+0.96%)
Jan 13, 2017		33.48	33.48	33.48	0	+0.30(+0.90%)
Jan 12, 2017	33.75	34.18	32.82	33.18	3,124,264	+0.07(+0.20%)
Jan 11, 2017	31.99	33.40	31.64	33.11	3,219,563	+0.87(+2.71%)
Jan 10, 2017	32.28	32.60	31.85	32.24	1,803,144	+0.16(+0.50%)
Jan 09, 2017	33.08	33.08	31.75	32.08	2,407,876	-0.55(-1.69%)
Jan 06, 2017	32.43	33.26	32.18	32.63	2,822,045	-0.49(-1.47%)
Jan 05, 2017	32.06	33.26	31.95	33.12	3,966,117	+1.66(+5.29%)
Jan 04, 2017	31.48	31.72	31.06	31.46	2,573,831	+0.16(+0.51%)
Jan 03, 2017	30.46	31.31	30.08	31.30	3,273,260	+0.76(+2.50%)
Dec 30, 2016		30.53	30.53	30.53	0	-1.02(-3.23%)
Dec 29, 2016	29.85	31.64	29.85	31.55	4,327,147	+2.11(+7.16%)
Dec 28, 2016	28.95	29.47	28.64	29.44	2,008,400	+0.39(+1.35%)
Dec 27, 2016	28.54	29.19	28.40	29.05	1,811,457	+0.80(+2.83%)
Dec 23, 2016		28.25	28.25	28.25	0	+0.54(+1.94%)
Dec 22, 2016	27.69	28.17	27.46	27.71	1,422,837	-0.08(-0.29%)
Dec 21, 2016	27.37	27.94	27.21	27.79	1,977,449	+0.34(+1.24%)
Dec 20, 2016	27.10	27.46	26.85	27.45	1,984,441	-0.25(-0.89%)
Dec 19, 2016	27.12	28.13	26.99	27.70	2,820,980	+0.55(+2.04%)
Dec 16, 2016	26.76	27.43	26.53	27.14	3,642,418	+0.65(+2.47%)
Dec 15, 2016	26.45	26.69	25.48	26.49	4,827,872	-1.04(-3.78%)
Dec 14, 2016	29.11	29.44	27.38	27.53	3,252,554	-1.29(-4.49%)
Dec 13, 2016	28.39	28.89	28.20	28.82	2,235,759	+0.53(+1.88%)
Dec 12, 2016	28.22	28.57	27.64	28.29	3,117,052	+0.47(+1.67%)
Dec 09, 2016	29.14	29.27	27.57	27.83	4,301,033	-1.56(-5.32%)
Dec 08, 2016	29.07	29.57	29.01	29.39	1,986,176	+0.08(+0.27%)
Dec 07, 2016	29.89	29.94	29.09	29.31	2,563,594	-0.14(-0.47%)
Dec 06, 2016	29.54	30.21	29.28	29.45	1,904,048	-0.29(-0.98%)
Dec 05, 2016	29.41	29.96	28.87	29.74	2,539,670	-0.14(-0.46%)
Dec 02, 2016	29.46	30.18	29.38	29.88	2,300,138	+0.72(+2.47%)
Dec 01, 2016	29.49	29.78	28.50	29.16	3,241,746	-0.68(-2.29%)
Nov 30, 2016	30.07	30.11	29.30	29.84	2,090,607	-0.65(-2.15%)
Nov 29, 2016	29.77	30.66	29.66	30.50	1,786,492	+0.01(+0.03%)
Nov 28, 2016	30.12	30.60	29.50	30.49	2,651,555	+0.93(+3.16%)
Nov 25, 2016	29.31	29.76	29.15	29.55	1,848,630	+0.75(+2.61%)
Nov 23, 2016		28.80	28.80	28.80	0	-2.10(-6.79%)
Nov 22, 2016	31.34	31.45	30.36	30.90	1,948,642	-0.33(-1.04%)
Nov 21, 2016	30.81	31.81	30.66	31.22	2,309,064	+0.72(+2.35%)
Nov 18, 2016	30.44	31.04	29.98	30.51	3,327,882	-0.42(-1.36%)
Nov 17, 2016	31.99	32.52	30.64	30.93	3,731,636	-1.08(-3.37%)
Nov 16, 2016	31.95	32.28	31.26	32.00	2,437,110	+0.03(+0.09%)
Nov 15, 2016	30.36	32.08	30.36	31.98	3,724,428	+1.60(+5.26%)
Nov 14, 2016	30.15	30.88	28.84	30.38	4,284,593	-0.16(-0.52%)
Nov 11, 2016	33.51	33.59	30.13	30.54	6,380,162	-3.12(-9.26%)
Nov 10, 2016	36.14	36.14	33.46	33.65	5,487,951	-2.88(-7.89%)
Nov 09, 2016	37.29	37.72	35.85	36.54	3,921,632	+0.61(+1.69%)
Nov 08, 2016	36.05	36.70	35.25	35.93	2,647,626	+0.08(+0.22%)
Nov 07, 2016	35.98	36.59	35.18	35.85	2,677,347	-1.51(-4.04%)
Nov 04, 2016	37.53	37.82	37.01	37.36	2,230,786	-0.14(-0.37%)
Nov 03, 2016	36.99	37.63	36.82	37.50	1,757,935	+0.47(+1.27%)
Nov 02, 2016	37.94	38.44	36.67	37.03	3,300,111	-0.29(-0.77%)

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.