Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.52	34.31	33.52	34.14	1,778,730	+0.53(+1.58%)
Jan 30, 2017	33.08	33.74	33.08	33.61	999,076	+0.31(+0.93%)
Jan 27, 2017	33.26	33.39	32.72	33.30	1,191,138	+0.10(+0.30%)
Jan 26, 2017	33.25	33.69	33.12	33.20	1,111,114	-0.14(-0.42%)
Jan 25, 2017	34.04	34.36	33.13	33.34	1,301,669	-0.75(-2.19%)
Jan 24, 2017	33.33	34.24	33.26	34.08	1,319,625	+0.65(+1.96%)
Jan 23, 2017	33.62	34.02	33.15	33.43	2,238,871	-0.31(-0.92%)
Jan 20, 2017	33.59	34.14	33.43	33.74	1,470,784	+0.14(+0.41%)
Jan 19, 2017	33.44	33.64	33.03	33.60	979,471	+0.29(+0.87%)
Jan 18, 2017	33.41	33.53	33.10	33.31	1,335,654	-0.23(-0.68%)
Jan 17, 2017	33.76	33.84	33.41	33.54	2,097,953	-0.30(-0.89%)
Jan 13, 2017		33.84	33.84	33.84	0	+0.24(+0.70%)
Jan 12, 2017	33.35	33.64	32.84	33.60	1,358,756	+0.06(+0.19%)
Jan 11, 2017	33.36	33.82	32.74	33.54	2,402,873	+0.05(+0.14%)
Jan 10, 2017	35.26	35.42	32.90	33.49	4,083,949	-0.05(-0.14%)
Jan 09, 2017	33.46	33.72	32.82	33.54	1,467,169	+0.05(+0.16%)
Jan 06, 2017	33.11	33.60	32.78	33.48	1,504,827	+0.19(+0.57%)
Jan 05, 2017	33.62	34.28	33.16	33.29	1,209,581	-0.33(-0.97%)
Jan 04, 2017	34.24	34.92	33.11	33.62	1,883,984	-0.46(-1.36%)
Jan 03, 2017	34.28	35.09	33.96	34.08	2,207,716	-0.33(-0.95%)
Dec 30, 2016		34.41	34.41	34.41	0	+0.07(+0.21%)
Dec 29, 2016	33.97	34.51	33.77	34.34	724,386	+0.49(+1.45%)
Dec 28, 2016	33.86	34.24	33.64	33.84	587,657	-0.10(-0.29%)
Dec 27, 2016	33.32	34.08	33.28	33.94	904,482	+0.45(+1.33%)
Dec 23, 2016		33.50	33.50	33.50	0	+0.47(+1.43%)
Dec 22, 2016	31.82	33.29	31.64	33.03	1,582,367	+1.19(+3.74%)
Dec 21, 2016	31.49	32.02	31.33	31.84	774,347	+0.06(+0.20%)
Dec 20, 2016	31.11	31.92	31.09	31.77	1,039,524	+0.43(+1.36%)
Dec 19, 2016	32.10	32.58	31.15	31.34	2,181,648	-0.71(-2.21%)
Dec 16, 2016	31.22	32.24	31.16	32.05	4,162,472	+0.80(+2.56%)
Dec 15, 2016	31.87	32.06	31.04	31.25	1,710,625	-0.70(-2.19%)
Dec 14, 2016	33.29	33.64	31.79	31.95	4,275,014	-1.30(-3.91%)
Dec 13, 2016	33.61	33.72	32.43	33.25	1,995,976	-0.14(-0.41%)
Dec 12, 2016	33.07	33.83	33.01	33.39	1,384,208	+0.32(+0.96%)
Dec 09, 2016	32.56	33.19	32.36	33.07	2,192,437	+0.41(+1.25%)
Dec 08, 2016	31.74	32.73	31.46	32.66	2,863,358	+1.07(+3.40%)
Dec 07, 2016	30.97	31.80	30.91	31.59	4,190,482	+0.85(+2.75%)
Dec 06, 2016	30.41	30.78	30.19	30.74	1,785,252	+0.15(+0.51%)
Dec 05, 2016	29.88	30.69	29.77	30.59	2,205,265	+0.60(+2.00%)
Dec 02, 2016	29.24	30.19	29.10	29.99	1,334,466	+0.44(+1.48%)
Dec 01, 2016	30.04	30.24	29.26	29.55	3,206,515	-0.88(-2.90%)
Nov 30, 2016	30.24	31.18	30.00	30.44	3,041,490	+0.26(+0.87%)
Nov 29, 2016	30.04	30.33	29.74	30.17	2,353,487	+0.41(+1.37%)
Nov 28, 2016	29.34	30.45	29.24	29.76	2,121,441	+0.14(+0.46%)
Nov 25, 2016	29.78	29.80	29.34	29.63	910,613	-0.39(-1.30%)
Nov 23, 2016		30.02	30.02	30.02	0	+0.29(+0.98%)
Nov 22, 2016	28.65	30.14	27.66	29.73	6,162,171	+0.87(+3.02%)
Nov 21, 2016	29.33	29.54	28.45	28.85	5,540,377	-0.85(-2.88%)
Nov 18, 2016	29.22	30.09	28.90	29.71	4,678,838	+0.15(+0.52%)
Nov 17, 2016	28.54	30.06	27.85	29.55	5,777,495	+0.74(+2.56%)
Nov 16, 2016	27.97	29.13	27.83	28.82	4,776,664	+1.15(+4.17%)
Nov 15, 2016	26.94	27.91	26.93	27.66	4,034,085	+0.22(+0.80%)
Nov 14, 2016	26.67	27.66	26.14	27.44	4,930,218	+0.27(+1.00%)
Nov 11, 2016	27.09	27.35	26.23	27.17	6,622,333	-0.40(-1.45%)
Nov 10, 2016	29.13	29.41	27.11	27.57	38,521,976	-1.37(-4.74%)
Nov 09, 2016	31.82	31.82	28.92	28.94	718,409	-1.96(-6.35%)
Nov 08, 2016	30.23	30.91	29.61	30.91	235,485	+0.89(+2.97%)
Nov 07, 2016	30.45	30.46	29.77	30.02	31,877	-0.44(-1.43%)
Nov 04, 2016	30.00	30.91	29.99	30.45	37,156	-0.45(-1.47%)
Nov 03, 2016	30.91	30.91	30.91	30.91	1,177	+0.00(+0.00%)

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.