Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.70	33.24	32.61	32.82	557,294	-0.26(-0.80%)
Jan 30, 2017	33.24	33.41	32.56	33.08	716,923	-0.35(-1.04%)
Jan 27, 2017	33.66	33.91	32.94	33.43	896,176	-0.23(-0.70%)
Jan 26, 2017	34.25	34.76	32.95	33.66	1,505,615	-0.73(-2.12%)
Jan 25, 2017	34.60	35.36	34.24	34.39	1,361,058	-0.14(-0.41%)
Jan 24, 2017	34.83	37.01	34.34	34.54	4,363,303	-1.84(-5.05%)
Jan 23, 2017	35.98	36.55	34.43	36.38	2,177,078	+0.50(+1.40%)
Jan 20, 2017	35.24	37.30	35.05	35.87	1,322,343	+0.38(+1.06%)
Jan 19, 2017	36.10	36.63	35.37	35.49	895,130	-1.12(-3.05%)
Jan 18, 2017	36.13	36.66	36.03	36.61	454,722	+0.65(+1.82%)
Jan 17, 2017	36.30	36.30	35.53	35.96	402,739	-0.39(-1.09%)
Jan 13, 2017		36.35	36.35	36.35	0	+1.17(+3.32%)
Jan 12, 2017	36.72	36.97	35.08	35.18	1,051,440	-1.91(-5.16%)
Jan 11, 2017	35.46	37.22	35.35	37.10	889,978	+1.85(+5.24%)
Jan 10, 2017	36.77	37.10	34.15	35.25	2,111,406	-1.81(-4.89%)
Jan 09, 2017	37.72	38.20	36.85	37.06	550,236	-0.63(-1.67%)
Jan 06, 2017	37.25	38.15	36.84	37.69	792,495	+1.05(+2.86%)
Jan 05, 2017	37.18	37.52	36.60	36.64	233,080	-0.49(-1.31%)
Jan 04, 2017	37.77	38.10	36.69	37.13	464,973	-0.51(-1.36%)
Jan 03, 2017	35.95	37.92	35.83	37.64	718,924	+1.99(+5.58%)
Dec 30, 2016		35.65	35.65	35.65	0	-0.91(-2.50%)
Dec 29, 2016	36.53	36.90	35.76	36.57	383,146	+0.06(+0.16%)
Dec 28, 2016	37.46	37.62	36.40	36.51	391,760	-0.94(-2.51%)
Dec 27, 2016	38.03	38.11	37.41	37.45	352,253	-0.38(-1.00%)
Dec 23, 2016		37.83	37.83	37.83	0	-0.47(-1.23%)
Dec 22, 2016	39.03	39.81	38.18	38.30	601,513	-0.34(-0.89%)
Dec 21, 2016	37.21	38.88	36.89	38.64	699,980	+1.49(+4.02%)
Dec 20, 2016	36.68	37.47	36.47	37.15	419,335	+0.24(+0.66%)
Dec 19, 2016	36.78	37.13	36.34	36.90	397,956	-0.20(-0.54%)
Dec 16, 2016	37.07	37.29	36.53	37.11	461,843	+0.24(+0.66%)
Dec 15, 2016	36.51	36.91	35.78	36.86	631,468	+0.38(+1.04%)
Dec 14, 2016	37.52	37.59	36.30	36.48	514,986	-1.05(-2.80%)
Dec 13, 2016	37.18	38.01	36.70	37.53	560,216	+0.90(+2.45%)
Dec 12, 2016	37.36	37.36	36.31	36.64	573,267	-1.02(-2.70%)
Dec 09, 2016	39.02	39.02	37.35	37.65	931,507	-0.65(-1.69%)
Dec 08, 2016	38.12	39.03	38.08	38.30	384,966	+0.19(+0.51%)
Dec 07, 2016	37.91	38.15	37.32	38.10	415,451	+0.13(+0.34%)
Dec 06, 2016	37.32	39.04	37.29	37.97	903,738	+0.97(+2.62%)
Dec 05, 2016	36.80	37.10	36.46	37.00	352,378	+0.59(+1.61%)
Dec 02, 2016	37.24	37.81	36.00	36.42	1,122,955	-1.01(-2.69%)
Dec 01, 2016	38.52	38.83	37.16	37.42	964,987	-1.18(-3.04%)
Nov 30, 2016	38.99	39.28	38.50	38.60	354,718	-0.35(-0.90%)
Nov 29, 2016	38.17	39.74	37.91	38.95	536,084	+0.50(+1.31%)
Nov 28, 2016	38.61	38.96	37.93	38.45	719,137	-0.29(-0.74%)
Nov 25, 2016	39.07	39.13	38.55	38.73	206,612	-0.32(-0.82%)
Nov 23, 2016		39.05	39.05	39.05	0	-0.09(-0.24%)
Nov 22, 2016	38.78	39.62	38.65	39.15	413,075	+0.39(+1.00%)
Nov 21, 2016	39.45	39.86	38.13	38.76	750,462	-0.23(-0.58%)
Nov 18, 2016	38.53	39.14	37.56	38.99	811,975	+0.65(+1.69%)
Nov 17, 2016	38.62	38.92	37.66	38.34	552,970	-0.38(-0.98%)
Nov 16, 2016	39.23	40.50	38.57	38.72	873,961	-0.10(-0.26%)
Nov 15, 2016	37.56	38.99	37.08	38.82	946,649	+2.00(+5.43%)
Nov 14, 2016	36.40	37.84	36.30	36.82	870,171	+0.34(+0.92%)
Nov 11, 2016	35.25	36.57	34.90	36.48	572,976	+1.12(+3.16%)
Nov 10, 2016	36.23	36.48	35.34	35.37	728,183	-0.48(-1.33%)
Nov 09, 2016	34.06	36.01	33.66	35.85	527,505	+0.40(+1.14%)
Nov 08, 2016	35.36	35.87	34.72	35.44	499,743	-0.10(-0.28%)
Nov 07, 2016	35.92	36.40	35.21	35.54	596,430	+0.26(+0.74%)
Nov 04, 2016	35.52	35.82	35.01	35.28	605,185	-0.29(-0.80%)
Nov 03, 2016	35.53	36.17	35.39	35.57	798,436	+0.19(+0.55%)
Nov 02, 2016	34.75	35.58	34.47	35.38	1,233,141	+0.71(+2.05%)

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.