Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.14	31.48	31.03	31.45	12,432,155	+0.24(+0.77%)
Jan 30, 2017	31.64	31.70	31.04	31.21	13,720,877	-0.58(-1.84%)
Jan 27, 2017	32.23	32.29	31.68	31.79	11,907,789	-0.44(-1.36%)
Jan 26, 2017	32.73	32.86	32.10	32.23	12,581,685	-0.65(-1.99%)
Jan 25, 2017	32.39	32.96	32.30	32.88	24,147,688	+1.10(+3.46%)
Jan 24, 2017	31.52	31.99	31.51	31.78	13,504,269	+0.30(+0.95%)
Jan 23, 2017	31.79	31.89	31.25	31.48	13,508,148	-0.31(-0.97%)
Jan 20, 2017	32.14	32.14	31.58	31.79	16,300,076	-0.25(-0.78%)
Jan 19, 2017	32.32	32.50	31.92	32.04	9,618,813	-0.15(-0.45%)
Jan 18, 2017	32.17	32.28	31.89	32.19	13,059,756	+0.14(+0.43%)
Jan 17, 2017	32.07	32.38	31.92	32.05	9,574,129	-0.03(-0.08%)
Jan 13, 2017		32.07	32.07	32.07	0	-0.15(-0.45%)
Jan 12, 2017	32.64	32.77	31.83	32.22	19,591,668	-0.38(-1.16%)
Jan 11, 2017	32.25	32.74	31.97	32.60	22,757,530	+0.52(+1.61%)
Jan 10, 2017	31.09	32.78	30.97	32.08	40,514,284	+1.15(+3.72%)
Jan 09, 2017	31.03	31.38	30.80	30.93	17,700,582	+0.02(+0.06%)
Jan 06, 2017	31.28	31.39	30.86	30.91	15,413,648	-0.34(-1.10%)
Jan 05, 2017	31.79	31.83	30.98	31.26	18,201,776	-0.60(-1.89%)
Jan 04, 2017	30.58	31.98	30.47	31.86	27,183,492	+1.67(+5.52%)
Jan 03, 2017	30.05	30.55	29.93	30.19	12,693,747	+0.27(+0.89%)
Dec 30, 2016		29.93	29.93	29.93	0	-0.26(-0.85%)
Dec 29, 2016	30.28	30.48	30.17	30.18	5,141,495	-0.01(-0.03%)
Dec 28, 2016	30.70	30.75	30.18	30.19	9,839,346	-0.34(-1.10%)
Dec 27, 2016	30.75	30.86	30.49	30.53	6,994,890	-0.13(-0.42%)
Dec 23, 2016		30.66	30.66	30.66	0	+0.00(+0.00%)
Dec 22, 2016	31.17	31.27	30.61	30.66	11,536,506	-0.63(-2.00%)
Dec 21, 2016	31.35	31.52	31.23	31.28	7,764,658	-0.16(-0.52%)
Dec 20, 2016	31.27	31.55	31.12	31.45	10,239,117	+0.18(+0.58%)
Dec 19, 2016	31.34	31.55	31.05	31.27	12,758,790	+0.03(+0.08%)
Dec 16, 2016	31.27	31.28	31.01	31.24	27,650,716	+0.11(+0.36%)
Dec 15, 2016	30.81	31.26	30.74	31.13	21,203,814	+0.25(+0.81%)
Dec 14, 2016	31.18	31.59	30.86	30.88	23,044,660	-1.21(-3.77%)
Dec 13, 2016	31.91	32.16	31.74	32.09	10,624,395	+0.22(+0.70%)
Dec 12, 2016	32.22	32.42	31.79	31.87	18,131,822	-0.48(-1.49%)
Dec 09, 2016	31.28	32.37	31.28	32.35	30,773,794	+1.07(+3.40%)
Dec 08, 2016	31.09	31.32	30.96	31.28	16,898,230	+0.10(+0.33%)
Dec 07, 2016	30.22	31.39	30.20	31.18	30,988,504	+1.06(+3.51%)
Dec 06, 2016	30.14	30.20	29.99	30.12	13,815,391	+0.11(+0.37%)
Dec 05, 2016	30.37	30.46	29.99	30.01	14,465,544	-0.08(-0.26%)
Dec 02, 2016	30.80	30.85	30.00	30.09	26,775,988	-0.87(-2.80%)
Dec 01, 2016	29.58	31.15	29.56	30.96	43,647,692	+1.61(+5.50%)
Nov 30, 2016	29.49	29.72	29.27	29.34	18,453,172	-0.03(-0.12%)
Nov 29, 2016	28.92	29.38	28.77	29.38	14,835,374	+0.44(+1.53%)
Nov 28, 2016	29.19	29.21	28.86	28.93	13,543,697	-0.17(-0.58%)
Nov 25, 2016	28.89	29.16	28.83	29.10	6,257,887	+0.33(+1.15%)
Nov 23, 2016		28.77	28.77	28.77	0	+0.04(+0.15%)
Nov 22, 2016	27.89	28.74	27.85	28.73	14,454,020	+0.68(+2.42%)
Nov 21, 2016	28.24	28.28	28.02	28.05	13,714,400	+0.01(+0.03%)
Nov 18, 2016	28.38	28.40	28.01	28.04	10,140,657	-0.36(-1.26%)
Nov 17, 2016	28.02	28.42	27.83	28.40	13,775,358	+0.16(+0.57%)
Nov 16, 2016	28.35	28.35	28.10	28.24	10,380,876	-0.17(-0.60%)
Nov 15, 2016	28.30	28.56	28.13	28.41	12,834,142	+0.13(+0.45%)
Nov 14, 2016	28.81	29.25	28.08	28.28	23,787,616	-0.63(-2.18%)
Nov 11, 2016	27.61	29.13	27.52	28.91	38,884,412	+1.10(+3.94%)
Nov 10, 2016	26.28	27.90	26.27	27.81	32,726,150	+1.50(+5.72%)
Nov 09, 2016	26.27	26.27	25.67	26.31	45,414,284	-0.65(-2.43%)
Nov 08, 2016	27.11	27.17	26.69	26.96	12,193,877	-0.25(-0.91%)
Nov 07, 2016	26.84	27.32	26.80	27.21	15,954,608	+0.73(+2.76%)
Nov 04, 2016	26.34	26.80	26.29	26.48	15,028,618	+0.08(+0.29%)
Nov 03, 2016	26.73	26.89	26.30	26.40	16,145,690	-0.32(-1.21%)
Nov 02, 2016	26.62	26.95	26.61	26.73	13,842,337	-0.03(-0.10%)

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.