Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.95	32.19	31.62	31.69	2,145,285	-0.40(-1.25%)
Jan 30, 2017	31.37	32.11	30.81	32.09	2,270,937	+0.72(+2.30%)
Jan 27, 2017	32.30	32.42	31.24	31.37	1,572,333	-1.09(-3.36%)
Jan 26, 2017	33.31	33.31	32.40	32.46	1,417,317	-0.84(-2.52%)
Jan 25, 2017	33.58	33.74	32.96	33.30	1,333,091	+0.10(+0.30%)
Jan 24, 2017	32.93	33.69	32.52	33.20	2,045,783	+0.41(+1.25%)
Jan 23, 2017	32.05	32.84	32.05	32.79	1,863,721	+0.64(+1.99%)
Jan 20, 2017	31.70	32.16	31.70	32.15	733,668	+0.58(+1.84%)
Jan 19, 2017	31.78	31.94	31.40	31.57	858,096	-0.11(-0.35%)
Jan 18, 2017	31.35	31.74	31.21	31.68	987,230	+0.25(+0.80%)
Jan 17, 2017	32.10	32.10	31.40	31.43	1,322,142	-0.82(-2.54%)
Jan 13, 2017		32.25	32.25	32.25	0	+0.11(+0.34%)
Jan 12, 2017	31.53	32.17	31.44	32.14	1,942,776	+0.35(+1.10%)
Jan 11, 2017	31.12	31.82	30.98	31.79	1,238,559	+0.63(+2.02%)
Jan 10, 2017	30.73	31.63	30.65	31.16	1,754,921	+0.43(+1.40%)
Jan 09, 2017	31.26	31.38	30.50	30.73	1,852,871	-0.79(-2.51%)
Jan 06, 2017	31.26	31.76	31.07	31.52	908,673	+0.37(+1.19%)
Jan 05, 2017	31.34	31.46	30.69	31.15	1,059,599	-0.45(-1.42%)
Jan 04, 2017	30.89	31.73	30.85	31.60	1,715,535	+0.90(+2.93%)
Jan 03, 2017	30.49	30.92	30.22	30.70	1,602,884	+0.79(+2.64%)
Dec 30, 2016		29.91	29.91	29.91	0	+0.12(+0.40%)
Dec 29, 2016	30.06	30.36	29.71	29.79	881,453	-0.38(-1.26%)
Dec 28, 2016	30.94	30.94	30.09	30.17	699,850	-0.71(-2.30%)
Dec 27, 2016	30.64	30.97	30.50	30.88	838,391	+0.49(+1.61%)
Dec 23, 2016		30.39	30.39	30.39	0	-0.28(-0.91%)
Dec 22, 2016	31.32	31.32	30.64	30.67	1,225,786	-0.70(-2.23%)
Dec 21, 2016	31.16	31.50	30.77	31.37	1,285,458	+0.11(+0.35%)
Dec 20, 2016	31.16	31.54	30.93	31.26	1,675,399	+0.38(+1.23%)
Dec 19, 2016	30.27	31.07	30.27	30.88	1,920,549	+0.77(+2.56%)
Dec 16, 2016	30.53	30.65	30.05	30.11	3,129,265	-0.92(-2.96%)
Dec 15, 2016	31.09	31.40	30.79	31.03	1,357,042	+0.03(+0.10%)
Dec 14, 2016	31.99	32.01	30.95	31.00	1,620,531	-1.16(-3.61%)
Dec 13, 2016	32.34	32.47	32.04	32.16	2,244,266	-0.08(-0.25%)
Dec 12, 2016	33.10	33.20	32.06	32.24	1,993,158	-1.16(-3.47%)
Dec 09, 2016	33.28	33.46	33.03	33.40	1,974,911	+0.06(+0.18%)
Dec 08, 2016	32.93	33.73	32.93	33.34	1,925,414	+0.60(+1.83%)
Dec 07, 2016	31.73	32.78	31.60	32.74	1,907,479	+0.98(+3.09%)
Dec 06, 2016	30.98	31.85	30.98	31.76	2,016,833	+0.42(+1.34%)
Dec 05, 2016	31.48	31.89	31.25	31.34	1,661,642	-0.03(-0.10%)
Dec 02, 2016	32.07	32.17	31.20	31.37	2,000,362	-0.80(-2.49%)
Dec 01, 2016	32.28	32.57	31.78	32.17	23,262,624	+0.27(+0.85%)
Nov 30, 2016	31.76	32.05	31.28	31.90	3,078,026	+0.64(+2.05%)
Nov 29, 2016	31.47	31.74	31.19	31.26	1,211,954	-0.21(-0.67%)
Nov 28, 2016	32.00	32.14	31.45	31.47	806,016	-0.83(-2.57%)
Nov 25, 2016	32.22	32.38	32.17	32.30	353,288	+0.07(+0.22%)
Nov 23, 2016		32.23	32.23	32.23	0	+0.08(+0.25%)
Nov 22, 2016	32.26	32.51	31.94	32.15	922,862	+0.01(+0.03%)
Nov 21, 2016	32.21	32.42	31.96	32.14	965,600	+0.19(+0.59%)
Nov 18, 2016	31.95	32.10	31.74	31.95	1,607,477	+0.00(+0.00%)
Nov 17, 2016	31.77	32.00	31.59	31.95	1,188,852	+0.16(+0.50%)
Nov 16, 2016	31.61	31.87	31.43	31.79	1,109,421	-0.21(-0.66%)
Nov 15, 2016	31.47	32.01	30.82	32.00	1,671,398	+0.45(+1.43%)
Nov 14, 2016	31.58	31.77	31.14	31.55	2,599,956	+0.28(+0.90%)
Nov 11, 2016	31.04	31.45	30.96	31.27	2,821,459	+0.02(+0.06%)
Nov 10, 2016	31.36	32.14	30.68	31.25	2,893,010	+1.13(+3.75%)
Nov 09, 2016	29.98	30.36	28.91	30.12	4,119,876	+1.04(+3.58%)
Nov 08, 2016	29.10	29.35	28.81	29.08	1,131,323	-0.17(-0.58%)
Nov 07, 2016	29.37	29.53	29.00	29.25	1,745,822	+0.73(+2.56%)
Nov 04, 2016	28.33	29.00	28.10	28.52	2,523,093	+0.17(+0.60%)
Nov 03, 2016	28.78	29.25	28.20	28.35	2,760,118	-0.25(-0.87%)
Nov 02, 2016	28.76	29.07	28.45	28.60	1,990,022	-0.33(-1.14%)

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.