Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.28	31.44	31.08	31.38	10,335,690	-0.08(-0.26%)
Jan 30, 2017	31.87	31.91	30.94	31.46	12,206,883	-0.64(-2.00%)
Jan 27, 2017	31.39	32.18	31.35	32.10	12,068,293	+0.97(+3.12%)
Jan 26, 2017	31.53	31.58	31.01	31.13	10,232,971	-0.40(-1.28%)
Jan 25, 2017	31.42	31.91	31.35	31.53	13,333,614	+0.36(+1.15%)
Jan 24, 2017	31.05	31.34	31.04	31.18	10,558,874	+0.26(+0.83%)
Jan 23, 2017	30.93	31.33	30.74	30.92	7,899,083	-0.08(-0.27%)
Jan 20, 2017	31.07	31.31	30.93	31.00	9,356,685	+0.08(+0.27%)
Jan 19, 2017	30.87	31.27	30.85	30.92	9,096,661	+0.05(+0.18%)
Jan 18, 2017	30.85	31.15	30.72	30.86	11,580,188	+0.36(+1.17%)
Jan 17, 2017	30.96	30.99	30.31	30.51	7,017,253	-0.45(-1.45%)
Jan 13, 2017		30.96	30.96	30.96	0	+0.44(+1.44%)
Jan 12, 2017	30.46	30.54	29.87	30.52	7,077,727	-0.15(-0.48%)
Jan 11, 2017	30.42	30.67	30.05	30.66	11,592,108	+0.31(+1.03%)
Jan 10, 2017	30.11	30.41	29.99	30.35	9,540,489	+0.32(+1.07%)
Jan 09, 2017	29.56	30.30	29.51	30.03	10,119,179	+0.68(+2.31%)
Jan 06, 2017	29.35	29.53	29.19	29.35	7,710,452	-0.05(-0.19%)
Jan 05, 2017	29.59	29.68	29.23	29.41	7,957,498	-0.13(-0.43%)
Jan 04, 2017	29.40	29.78	29.37	29.54	10,310,089	+0.27(+0.94%)
Jan 03, 2017	29.65	29.97	29.00	29.26	14,418,218	-0.30(-1.02%)
Dec 30, 2016		29.56	29.56	29.56	0	-0.36(-1.19%)
Dec 29, 2016	30.05	30.22	29.76	29.92	4,882,053	-0.22(-0.73%)
Dec 28, 2016	30.74	30.85	30.12	30.14	5,882,020	-0.39(-1.29%)
Dec 27, 2016	30.37	30.65	30.32	30.53	5,466,683	+0.39(+1.31%)
Dec 23, 2016		30.14	30.14	30.14	0	-0.10(-0.33%)
Dec 22, 2016	30.19	30.80	30.10	30.24	10,362,035	+0.39(+1.32%)
Dec 21, 2016	29.77	30.22	29.77	29.85	7,117,875	-0.03(-0.09%)
Dec 20, 2016	30.00	30.15	29.64	29.87	8,934,611	+0.16(+0.52%)
Dec 19, 2016	29.54	30.01	29.54	29.72	11,335,773	-0.06(-0.22%)
Dec 16, 2016	30.60	30.60	29.70	29.78	14,557,778	-0.50(-1.66%)
Dec 15, 2016	29.63	30.32	29.28	30.29	12,817,444	+0.84(+2.86%)
Dec 14, 2016	29.25	29.65	29.20	29.44	11,438,953	+0.10(+0.34%)
Dec 13, 2016	29.35	29.65	29.27	29.34	6,816,700	+0.03(+0.09%)
Dec 12, 2016	29.48	29.61	29.02	29.32	8,415,135	-0.32(-1.08%)
Dec 09, 2016	30.03	30.07	29.23	29.64	11,761,037	-0.33(-1.10%)
Dec 08, 2016	30.03	30.16	29.73	29.97	11,058,879	+0.18(+0.62%)
Dec 07, 2016	29.13	29.91	28.66	29.78	13,741,674	+0.82(+2.85%)
Dec 06, 2016	29.05	29.16	28.59	28.96	11,008,943	+0.07(+0.25%)
Dec 05, 2016	29.04	29.16	28.71	28.88	14,229,635	+0.08(+0.29%)
Dec 02, 2016	27.67	28.81	27.54	28.80	16,624,297	+1.23(+4.45%)
Dec 01, 2016	29.44	29.48	27.35	27.57	27,478,796	-1.92(-6.52%)
Nov 30, 2016	29.46	29.81	29.36	29.50	16,241,233	+0.04(+0.12%)
Nov 29, 2016	29.01	29.64	28.92	29.46	9,805,512	+0.29(+1.00%)
Nov 28, 2016	29.17	29.46	28.97	29.17	9,126,429	-0.04(-0.13%)
Nov 25, 2016	29.05	29.29	28.80	29.21	5,134,656	+0.00(+0.00%)
Nov 23, 2016		29.21	29.21	29.21	0	+0.19(+0.66%)
Nov 22, 2016	28.88	29.13	28.72	29.01	9,775,705	+0.38(+1.34%)
Nov 21, 2016	28.20	28.72	28.16	28.63	14,315,169	+0.56(+1.98%)
Nov 18, 2016	27.82	28.54	27.72	28.07	26,236,582	+0.01(+0.03%)
Nov 17, 2016	27.75	28.17	27.40	28.06	20,902,902	+0.65(+2.37%)
Nov 16, 2016	27.40	27.67	26.98	27.41	17,632,674	+0.37(+1.38%)
Nov 15, 2016	26.77	27.07	26.57	27.04	13,883,771	+0.57(+2.14%)
Nov 14, 2016	26.85	26.94	26.42	26.47	13,462,273	+0.16(+0.59%)
Nov 11, 2016	26.03	26.34	25.79	26.32	13,960,328	+0.58(+2.27%)
Nov 10, 2016	26.67	27.30	25.66	25.73	16,200,045	-0.87(-3.26%)
Nov 09, 2016	26.78	26.78	25.90	26.60	13,752,551	-0.35(-1.29%)
Nov 08, 2016	26.79	27.09	26.58	26.95	8,098,552	+0.16(+0.61%)
Nov 07, 2016	26.18	26.80	26.14	26.78	13,168,033	+1.01(+3.93%)
Nov 04, 2016	25.61	26.15	25.59	25.77	9,489,610	-0.05(-0.18%)
Nov 03, 2016	26.04	26.11	25.68	25.82	13,155,883	-0.29(-1.12%)
Nov 02, 2016	26.24	26.56	26.00	26.11	10,889,687	-0.28(-1.07%)

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.