Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017		22.16	20.80	21.49	54,086,188	-7.45(-25.74%)
Jan 30, 2017	29.05	29.14	28.74	28.94	5,827,287	-0.19(-0.65%)
Jan 27, 2017	29.13	29.37	28.81	29.13	2,410,481	+0.00(+0.00%)
Jan 26, 2017	29.34	29.64	29.05	29.13	2,681,200	-0.17(-0.58%)
Jan 25, 2017	28.77	29.43	28.73	29.30	3,840,648	+0.76(+2.66%)
Jan 24, 2017	28.44	28.69	28.39	28.54	4,094,238	+0.09(+0.32%)
Jan 23, 2017	28.94	28.94	28.29	28.45	4,403,351	-0.57(-1.96%)
Jan 20, 2017	29.09	29.25	28.70	29.02	3,452,865	-0.18(-0.62%)
Jan 19, 2017	29.58	29.66	28.77	29.20	4,362,029	-0.15(-0.51%)
Jan 18, 2017	30.28	30.32	29.16	29.35	5,275,374	-0.79(-2.62%)
Jan 17, 2017	29.94	30.42	29.93	30.14	3,175,487	+0.06(+0.20%)
Jan 13, 2017		30.08	30.08	30.08	0	-0.30(-0.99%)
Jan 12, 2017	30.34	30.59	30.01	30.38	3,127,285	-0.17(-0.56%)
Jan 11, 2017	30.71	30.75	30.18	30.55	2,532,290	-0.16(-0.52%)
Jan 10, 2017	30.71	31.06	30.55	30.71	2,149,691	+0.24(+0.79%)
Jan 09, 2017	30.57	30.80	30.43	30.47	1,951,909	+0.00(+0.00%)
Jan 06, 2017	30.49	30.66	30.24	30.47	2,663,465	+0.18(+0.59%)
Jan 05, 2017	30.55	30.71	29.90	30.29	3,248,491	-0.25(-0.82%)
Jan 04, 2017	30.15	30.90	30.00	30.54	3,832,684	+0.67(+2.24%)
Jan 03, 2017	29.34	29.98	29.28	29.87	3,441,948	+0.82(+2.82%)
Dec 30, 2016		29.05	29.05	29.05	0	-0.18(-0.62%)
Dec 29, 2016	29.26	29.44	29.12	29.23	2,725,679	-0.19(-0.65%)
Dec 28, 2016	29.37	29.60	29.06	29.42	2,245,962	+0.11(+0.38%)
Dec 27, 2016	29.04	29.72	29.04	29.31	2,476,653	+0.02(+0.07%)
Dec 23, 2016		29.29	29.29	29.29	0	-0.10(-0.34%)
Dec 22, 2016	29.90	30.04	29.14	29.39	3,788,137	-0.66(-2.20%)
Dec 21, 2016	29.79	30.06	29.33	30.05	5,115,924	+0.04(+0.13%)
Dec 20, 2016	30.07	30.29	29.94	30.01	4,182,524	-0.10(-0.33%)
Dec 19, 2016	30.50	30.74	29.91	30.11	3,783,146	-0.28(-0.92%)
Dec 16, 2016	30.82	31.06	30.34	30.39	3,795,835	-0.61(-1.97%)
Dec 15, 2016	31.67	31.67	30.60	31.00	3,189,641	-0.67(-2.12%)
Dec 14, 2016	32.20	32.34	31.41	31.67	3,401,727	-0.60(-1.86%)
Dec 13, 2016	32.25	32.94	32.20	32.27	3,480,309	+0.01(+0.03%)
Dec 12, 2016	32.93	33.05	31.64	32.26	4,957,975	-0.73(-2.21%)
Dec 09, 2016	33.10	33.45	32.64	32.99	4,823,862	+0.05(+0.15%)
Dec 08, 2016	33.36	33.36	32.50	32.94	7,098,714	+0.67(+2.08%)
Dec 07, 2016	31.25	32.46	31.22	32.27	5,611,817	+1.33(+4.30%)
Dec 06, 2016	31.00	31.10	30.52	30.94	4,152,922	+0.51(+1.68%)
Dec 05, 2016	30.20	30.90	30.15	30.43	4,819,201	+0.40(+1.33%)
Dec 02, 2016	30.32	30.32	29.60	30.03	7,484,262	-0.44(-1.44%)
Dec 01, 2016	30.80	31.15	30.26	30.47	4,033,398	-0.33(-1.07%)
Nov 30, 2016	31.00	31.40	30.67	30.80	5,201,131	-0.10(-0.32%)
Nov 29, 2016	31.18	31.53	30.67	30.90	4,957,606	-0.27(-0.87%)
Nov 28, 2016	30.63	31.65	30.25	31.17	10,077,664	+0.57(+1.86%)
Nov 25, 2016	30.77	31.00	30.52	30.60	1,885,893	-0.11(-0.36%)
Nov 23, 2016		30.71	30.71	30.71	0	-0.12(-0.39%)
Nov 22, 2016	30.95	30.99	30.45	30.83	4,819,980	-0.04(-0.13%)
Nov 21, 2016	30.98	31.29	30.61	30.87	5,277,931	-0.08(-0.26%)
Nov 18, 2016	32.40	32.46	30.45	30.95	9,618,386	-1.36(-4.21%)
Nov 17, 2016	32.31	32.51	31.93	32.31	3,336,098	+0.21(+0.65%)
Nov 16, 2016	31.93	32.56	31.66	32.10	5,001,145	+0.16(+0.50%)
Nov 15, 2016	31.23	32.19	31.01	31.94	5,204,775	+0.77(+2.47%)
Nov 14, 2016	31.99	32.13	31.05	31.17	6,213,402	-0.65(-2.04%)
Nov 11, 2016	31.54	31.99	31.33	31.82	4,070,686	+0.25(+0.79%)
Nov 10, 2016	32.08	32.61	31.33	31.57	5,213,264	-0.02(-0.06%)
Nov 09, 2016	30.49	31.84	30.31	31.59	6,646,752	+0.26(+0.83%)
Nov 08, 2016	31.30	31.58	31.07	31.33	3,915,915	+0.07(+0.22%)
Nov 07, 2016	31.29	31.39	31.05	31.26	4,237,835	+0.46(+1.49%)
Nov 04, 2016	30.32	30.99	30.30	30.80	5,631,531	+0.50(+1.65%)
Nov 03, 2016	30.83	30.90	30.17	30.30	5,458,454	-0.49(-1.59%)
Nov 02, 2016	30.41	31.43	30.21	30.79	9,235,855	+0.27(+0.88%)

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.