Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.64	31.79	30.47	30.99	5,264,495	-0.96(-3.00%)
Jan 30, 2017	34.15	34.15	31.52	31.95	6,198,386	-2.27(-6.64%)
Jan 27, 2017	33.49	34.88	33.49	34.22	7,251,421	+1.22(+3.69%)
Jan 26, 2017	32.69	33.01	32.27	33.00	4,579,145	+0.58(+1.80%)
Jan 25, 2017	32.88	32.89	32.31	32.42	3,664,658	-0.22(-0.68%)
Jan 24, 2017	32.91	33.34	32.59	32.64	5,824,425	-0.08(-0.23%)
Jan 23, 2017	33.06	33.35	32.59	32.71	2,678,552	-0.38(-1.16%)
Jan 20, 2017	33.43	33.45	32.87	33.10	3,479,893	+0.07(+0.20%)
Jan 19, 2017	32.90	33.40	32.67	33.03	3,881,848	+0.12(+0.35%)
Jan 18, 2017	31.72	33.30	31.67	32.91	3,271,510	+0.57(+1.75%)
Jan 17, 2017	32.51	32.51	31.68	32.35	4,301,845	+0.11(+0.36%)
Jan 13, 2017		32.23	32.23	32.23	0	-0.34(-1.03%)
Jan 12, 2017	32.46	33.14	32.16	32.57	3,934,057	+0.44(+1.37%)
Jan 11, 2017	32.15	32.41	31.67	32.13	2,695,763	+0.16(+0.51%)
Jan 10, 2017	31.89	32.10	31.34	31.97	3,506,506	+0.57(+1.83%)
Jan 09, 2017	32.39	32.46	31.25	31.39	4,311,326	-1.41(-4.29%)
Jan 06, 2017	32.85	33.08	32.32	32.80	2,609,466	+0.03(+0.09%)
Jan 05, 2017	32.38	32.99	32.04	32.77	5,420,423	+0.62(+1.94%)
Jan 04, 2017	31.08	32.24	31.08	32.15	4,642,709	+0.91(+2.91%)
Jan 03, 2017	32.21	32.98	30.22	31.24	11,143,599	-1.69(-5.12%)
Dec 30, 2016		32.92	32.92	32.92	0	+0.10(+0.29%)
Dec 29, 2016	32.80	33.32	32.45	32.83	3,166,264	-0.06(-0.17%)
Dec 28, 2016	33.31	33.58	32.56	32.89	4,294,814	-0.43(-1.29%)
Dec 27, 2016	33.41	33.67	33.06	33.32	2,920,968	+0.07(+0.20%)
Dec 23, 2016		33.25	33.25	33.25	0	+0.46(+1.40%)
Dec 22, 2016	32.74	32.87	32.22	32.79	3,692,875	+0.01(+0.03%)
Dec 21, 2016	32.81	33.14	32.29	32.78	4,408,681	+0.93(+2.92%)
Dec 20, 2016	32.36	32.56	31.63	31.85	4,271,367	-0.70(-2.15%)
Dec 19, 2016	32.94	33.25	32.21	32.55	5,113,818	-0.31(-0.93%)
Dec 16, 2016	32.88	33.08	32.34	32.86	9,197,802	-0.35(-1.07%)
Dec 15, 2016	33.12	34.50	32.64	33.21	6,671,545	-0.18(-0.55%)
Dec 14, 2016	34.60	35.13	33.33	33.39	4,392,613	-1.36(-3.92%)
Dec 13, 2016	34.87	35.33	34.25	34.75	4,880,673	+0.31(+0.89%)
Dec 12, 2016	37.89	37.96	34.17	34.45	6,614,462	-2.69(-7.25%)
Dec 09, 2016	37.15	37.55	36.45	37.14	4,221,751	+0.40(+1.10%)
Dec 08, 2016	36.91	37.11	35.75	36.74	3,563,805	+0.13(+0.37%)
Dec 07, 2016	37.13	37.96	36.23	36.60	3,697,571	-0.16(-0.44%)
Dec 06, 2016	36.32	37.08	36.11	36.77	3,013,617	-0.03(-0.08%)
Dec 05, 2016	35.63	37.35	35.60	36.79	6,201,676	+1.97(+5.67%)
Dec 02, 2016	34.80	35.11	34.12	34.82	3,831,187	-0.22(-0.63%)
Dec 01, 2016	34.86	35.92	34.59	35.04	7,652,924	+1.35(+4.01%)
Nov 30, 2016	36.89	36.97	33.38	33.69	9,196,068	-1.14(-3.27%)
Nov 29, 2016	34.16	35.26	33.65	34.83	4,828,312	-0.13(-0.38%)
Nov 28, 2016	35.22	35.87	34.95	34.96	4,712,309	+0.22(+0.63%)
Nov 25, 2016	34.94	35.15	34.36	34.74	1,844,243	-0.48(-1.36%)
Nov 23, 2016		35.22	35.22	35.22	0	+1.09(+3.20%)
Nov 22, 2016	34.95	34.95	33.39	34.13	4,057,027	-0.73(-2.09%)
Nov 21, 2016	33.38	35.06	33.38	34.86	6,459,468	+2.28(+7.00%)
Nov 18, 2016	33.09	33.65	32.49	32.58	3,465,146	-0.01(-0.03%)
Nov 17, 2016	33.42	33.85	32.50	32.59	3,540,072	-0.34(-1.05%)
Nov 16, 2016	33.10	33.65	32.65	32.93	3,397,093	-0.29(-0.86%)
Nov 15, 2016	32.64	33.90	32.64	33.22	4,519,299	+1.03(+3.21%)
Nov 14, 2016	30.68	32.21	30.51	32.19	5,354,646	+1.55(+5.06%)
Nov 11, 2016	30.86	30.95	30.32	30.64	4,453,075	-0.44(-1.42%)
Nov 10, 2016	31.28	31.88	31.05	31.08	3,449,659	-0.87(-2.73%)
Nov 09, 2016	30.69	32.20	30.49	31.95	4,631,146	+1.46(+4.77%)
Nov 08, 2016	31.65	31.99	30.41	30.49	6,065,908	-1.70(-5.29%)
Nov 07, 2016	31.32	32.33	30.95	32.20	4,942,967	+1.53(+5.00%)
Nov 04, 2016	30.50	31.14	30.28	30.66	3,207,089	+0.06(+0.19%)
Nov 03, 2016	30.66	31.12	30.47	30.61	3,072,270	+0.04(+0.13%)
Nov 02, 2016	30.71	31.17	29.87	30.57	4,871,226	-0.63(-2.03%)

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.