Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.04	31.51	30.74	31.43	2,899,269	+0.21(+0.66%)
Jan 30, 2017	31.58	31.96	31.06	31.22	4,288,806	+0.25(+0.82%)
Jan 27, 2017	30.93	31.05	30.59	30.97	2,335,604	+0.13(+0.43%)
Jan 26, 2017	31.18	31.27	30.55	30.84	2,614,198	-0.29(-0.92%)
Jan 25, 2017	31.11	31.58	30.98	31.12	3,870,896	+0.35(+1.15%)
Jan 24, 2017	29.77	30.88	29.73	30.77	3,868,403	+1.11(+3.73%)
Jan 23, 2017	29.77	29.88	29.34	29.66	3,368,281	-0.16(-0.55%)
Jan 20, 2017	29.43	29.94	29.39	29.83	2,876,258	+0.44(+1.51%)
Jan 19, 2017	29.43	29.68	29.21	29.39	3,201,785	-0.13(-0.44%)
Jan 18, 2017	29.28	29.53	29.04	29.52	1,601,125	+0.35(+1.21%)
Jan 17, 2017	29.15	29.50	29.09	29.16	1,621,258	-0.30(-1.03%)
Jan 13, 2017		29.47	29.47	29.47	0	+0.10(+0.34%)
Jan 12, 2017	29.13	29.43	28.77	29.37	2,523,684	+0.13(+0.45%)
Jan 11, 2017	28.91	29.43	28.91	29.24	3,666,218	+0.33(+1.13%)
Jan 10, 2017	28.93	29.30	28.84	28.91	3,689,603	+0.02(+0.06%)
Jan 09, 2017	28.97	29.09	28.81	28.89	2,610,225	+0.00(+0.00%)
Jan 06, 2017	29.00	29.29	28.84	28.89	2,087,155	-0.11(-0.37%)
Jan 05, 2017	29.25	29.39	28.85	29.00	2,286,838	-0.24(-0.81%)
Jan 04, 2017	29.01	29.48	28.86	29.24	3,025,502	+0.22(+0.76%)
Jan 03, 2017	28.91	29.52	28.63	29.02	3,945,906	+0.24(+0.85%)
Dec 30, 2016		28.77	28.77	28.77	0	-0.33(-1.15%)
Dec 29, 2016	29.13	29.47	28.96	29.11	1,846,785	-0.12(-0.42%)
Dec 28, 2016	29.92	30.03	29.20	29.23	1,749,640	-0.64(-2.13%)
Dec 27, 2016	29.60	29.98	29.57	29.87	1,312,650	+0.24(+0.80%)
Dec 23, 2016		29.63	29.63	29.63	0	+0.08(+0.28%)
Dec 22, 2016	29.82	30.09	29.37	29.55	3,968,235	-0.15(-0.49%)
Dec 21, 2016	30.03	30.36	29.69	29.69	2,160,558	-0.35(-1.17%)
Dec 20, 2016	30.11	30.27	29.87	30.04	2,796,518	+0.07(+0.24%)
Dec 19, 2016	29.74	29.99	29.59	29.97	3,226,261	+0.24(+0.80%)
Dec 16, 2016	30.18	30.44	29.59	29.73	16,970,936	-0.44(-1.46%)
Dec 15, 2016	29.54	30.28	29.48	30.18	5,200,393	+0.65(+2.21%)
Dec 14, 2016	29.19	29.97	29.19	29.52	5,528,891	+0.16(+0.53%)
Dec 13, 2016	29.46	29.87	29.31	29.37	4,597,443	+0.12(+0.42%)
Dec 12, 2016	29.53	29.74	28.98	29.25	3,364,495	-0.46(-1.54%)
Dec 09, 2016	29.73	29.98	29.49	29.70	3,541,297	+0.09(+0.30%)
Dec 08, 2016	29.77	30.03	29.48	29.61	3,441,702	-0.15(-0.49%)
Dec 07, 2016	28.32	29.78	28.32	29.76	4,883,432	+0.42(+1.42%)
Dec 06, 2016	29.02	29.45	28.92	29.34	4,362,850	+0.42(+1.44%)
Dec 05, 2016	29.55	29.62	28.75	28.93	5,908,778	-0.41(-1.39%)
Dec 02, 2016	28.85	29.44	28.84	29.33	3,792,899	+0.42(+1.47%)
Dec 01, 2016	29.50	30.07	28.83	28.91	5,550,947	-0.91(-3.06%)
Nov 30, 2016	29.82	30.09	29.73	29.82	4,133,753	+0.04(+0.14%)
Nov 29, 2016	29.72	30.06	29.55	29.78	3,391,706	+0.07(+0.22%)
Nov 28, 2016	29.72	29.98	29.53	29.72	2,796,417	-0.15(-0.49%)
Nov 25, 2016	29.63	29.88	29.46	29.87	1,880,123	+0.21(+0.72%)
Nov 23, 2016		29.65	29.65	29.65	0	-0.30(-1.01%)
Nov 22, 2016	30.42	30.53	29.84	29.95	4,740,289	-0.33(-1.08%)
Nov 21, 2016	30.18	30.53	29.91	30.28	4,462,605	+0.10(+0.32%)
Nov 18, 2016	30.04	30.47	29.95	30.18	5,589,050	+0.08(+0.27%)
Nov 17, 2016	31.37	31.81	29.97	30.10	17,274,530	+1.77(+6.25%)
Nov 16, 2016	28.35	28.54	28.05	28.33	5,826,891	-0.11(-0.40%)
Nov 15, 2016	28.42	28.80	28.17	28.45	5,319,863	-0.05(-0.17%)
Nov 14, 2016	27.62	28.63	27.60	28.49	5,381,152	+0.87(+3.16%)
Nov 11, 2016	27.30	27.67	27.13	27.62	4,961,081	+0.33(+1.20%)
Nov 10, 2016	27.11	27.71	26.99	27.30	5,179,436	+0.22(+0.81%)
Nov 09, 2016	25.85	27.45	25.48	27.08	6,841,827	+0.57(+2.15%)
Nov 08, 2016	26.22	26.59	25.91	26.50	3,925,843	+0.31(+1.18%)
Nov 07, 2016	25.44	26.21	25.23	26.19	6,229,045	+1.35(+5.45%)
Nov 04, 2016	25.56	25.70	24.77	24.84	10,190,361	-1.63(-6.16%)
Nov 03, 2016	26.51	26.62	26.38	26.47	4,952,843	+0.02(+0.09%)
Nov 02, 2016	27.03	27.34	26.42	26.45	4,080,188	-0.55(-2.02%)

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.