Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.55	37.73	37.01	37.59	4,424,875	+0.23(+0.61%)
Jan 30, 2017	37.95	37.96	36.72	37.36	6,259,650	-0.71(-1.86%)
Jan 27, 2017	37.91	38.26	37.77	38.07	5,666,391	+0.04(+0.10%)
Jan 26, 2017	37.88	38.29	37.58	38.03	4,939,294	+0.42(+1.11%)
Jan 25, 2017	37.83	38.08	37.36	37.61	5,662,532	-0.23(-0.60%)
Jan 24, 2017	37.80	38.38	37.54	37.84	4,292,145	+0.25(+0.65%)
Jan 23, 2017	37.61	38.17	37.49	37.60	3,802,756	-0.42(-1.09%)
Jan 20, 2017	38.48	38.65	37.96	38.01	4,309,891	-0.06(-0.15%)
Jan 19, 2017	37.58	38.38	37.41	38.07	5,673,822	+0.45(+1.21%)
Jan 18, 2017	37.52	38.32	37.25	37.61	6,785,805	-0.25(-0.65%)
Jan 17, 2017	36.23	38.61	36.21	37.86	18,534,546	+2.51(+7.11%)
Jan 13, 2017		35.35	35.35	35.35	0	+0.20(+0.56%)
Jan 12, 2017	35.61	35.61	34.92	35.15	3,514,179	-0.15(-0.43%)
Jan 11, 2017	35.54	35.54	34.92	35.30	3,984,757	+0.33(+0.95%)
Jan 10, 2017	35.52	35.57	34.95	34.97	3,085,517	-0.39(-1.10%)
Jan 09, 2017	35.71	35.82	35.20	35.36	4,240,319	-0.70(-1.94%)
Jan 06, 2017	36.22	36.28	35.65	36.05	2,385,790	-0.02(-0.05%)
Jan 05, 2017	36.28	36.58	35.81	36.07	3,366,939	-0.16(-0.44%)
Jan 04, 2017	36.21	36.43	35.52	36.23	3,375,245	-0.09(-0.26%)
Jan 03, 2017	36.53	37.13	35.65	36.33	3,954,805	+0.35(+0.97%)
Dec 30, 2016		35.98	35.98	35.98	0	-0.20(-0.55%)
Dec 29, 2016	36.61	36.75	36.05	36.18	2,384,483	-0.50(-1.37%)
Dec 28, 2016	37.16	37.33	36.58	36.68	2,173,006	-0.48(-1.30%)
Dec 27, 2016	37.20	37.44	36.97	37.16	2,595,894	+0.11(+0.31%)
Dec 23, 2016		37.05	37.05	37.05	0	-0.32(-0.86%)
Dec 22, 2016	37.62	37.81	37.20	37.37	3,594,753	-0.07(-0.18%)
Dec 21, 2016	38.15	38.25	37.33	37.44	2,897,275	-0.52(-1.37%)
Dec 20, 2016	38.43	38.63	37.81	37.96	2,883,737	-0.09(-0.25%)
Dec 19, 2016	38.92	39.05	37.79	38.05	3,671,306	-0.86(-2.21%)
Dec 16, 2016	38.87	39.20	38.48	38.91	3,945,373	+0.24(+0.61%)
Dec 15, 2016	38.30	38.98	38.01	38.67	3,603,413	+0.11(+0.29%)
Dec 14, 2016	38.81	39.73	38.44	38.56	6,127,647	-0.80(-2.04%)
Dec 13, 2016	38.05	39.48	37.76	39.36	6,782,527	+1.70(+4.52%)
Dec 12, 2016	38.14	38.60	37.39	37.66	4,211,770	+0.51(+1.37%)
Dec 09, 2016	37.23	37.37	36.57	37.15	3,787,573	-0.26(-0.68%)
Dec 08, 2016	37.65	37.88	36.74	37.41	4,947,004	-0.06(-0.15%)
Dec 07, 2016	37.60	37.65	36.77	37.46	4,938,992	-0.23(-0.60%)
Dec 06, 2016	36.97	37.83	36.80	37.69	2,716,982	+0.35(+0.94%)
Dec 05, 2016	37.14	38.17	37.05	37.34	4,024,469	+0.64(+1.75%)
Dec 02, 2016	36.42	37.02	36.31	36.70	3,728,281	-0.05(-0.13%)
Dec 01, 2016	36.98	37.90	36.37	36.75	6,543,092	+0.67(+1.86%)
Nov 30, 2016	34.01	36.79	34.01	36.07	8,305,339	+3.30(+10.07%)
Nov 29, 2016	32.30	33.02	32.06	32.77	4,385,731	-0.20(-0.60%)
Nov 28, 2016	34.26	34.49	32.91	32.97	3,163,059	-1.01(-2.98%)
Nov 25, 2016	34.07	34.18	33.67	33.98	1,159,424	-0.26(-0.75%)
Nov 23, 2016		34.24	34.24	34.24	0	+0.43(+1.29%)
Nov 22, 2016	34.39	34.45	33.00	33.81	4,788,040	-0.51(-1.49%)
Nov 21, 2016	33.96	34.33	33.80	34.32	4,529,357	+1.23(+3.71%)
Nov 18, 2016	33.40	33.72	32.99	33.09	7,105,724	-0.32(-0.96%)
Nov 17, 2016	34.96	35.14	33.29	33.41	7,731,670	-1.20(-3.47%)
Nov 16, 2016	35.36	35.83	34.55	34.61	6,667,273	-0.81(-2.30%)
Nov 15, 2016	34.70	35.78	34.67	35.42	7,403,960	+1.30(+3.79%)
Nov 14, 2016	34.00	34.20	33.00	34.13	5,607,201	-0.05(-0.14%)
Nov 11, 2016	34.99	35.22	34.15	34.17	3,564,798	-1.11(-3.14%)
Nov 10, 2016	35.10	35.73	34.86	35.28	3,482,848	-0.25(-0.69%)
Nov 09, 2016	35.46	36.02	34.98	35.53	3,766,483	+0.15(+0.43%)
Nov 08, 2016	35.24	35.81	34.98	35.37	2,647,727	-0.06(-0.16%)
Nov 07, 2016	35.63	35.71	35.07	35.43	3,117,629	+0.38(+1.08%)
Nov 04, 2016	35.16	35.64	34.67	35.05	4,441,055	-0.23(-0.64%)
Nov 03, 2016	34.87	35.38	34.41	35.28	4,233,709	+0.54(+1.55%)
Nov 02, 2016	33.51	35.12	33.49	34.74	7,119,277	+1.60(+4.84%)

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.