Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.52	35.30	34.37	34.88	1,966,901	+1.12(+3.31%)
Jan 30, 2017	33.68	34.29	33.37	33.76	1,580,447	+0.18(+0.54%)
Jan 27, 2017	32.65	33.61	32.65	33.58	961,719	+0.72(+2.20%)
Jan 26, 2017	32.79	33.07	32.42	32.85	2,346,023	-0.68(-2.03%)
Jan 25, 2017	33.88	34.14	33.28	33.53	1,947,557	-1.02(-2.96%)
Jan 24, 2017	34.45	35.03	34.36	34.56	2,839,895	+0.11(+0.32%)
Jan 23, 2017	33.80	34.54	33.47	34.45	1,925,588	+1.07(+3.22%)
Jan 20, 2017	33.10	33.88	32.99	33.37	1,797,153	+0.32(+0.97%)
Jan 19, 2017	32.99	33.42	32.67	33.05	2,476,164	-0.37(-1.09%)
Jan 18, 2017	33.86	34.45	32.96	33.42	3,876,828	-0.58(-1.70%)
Jan 17, 2017	35.03	35.22	33.98	33.99	2,697,253	+0.32(+0.96%)
Jan 13, 2017		33.67	33.67	33.67	0	+0.30(+0.90%)
Jan 12, 2017	33.95	34.38	33.01	33.37	3,106,044	+0.07(+0.20%)
Jan 11, 2017	32.17	33.59	31.83	33.31	3,200,787	+0.88(+2.71%)
Jan 10, 2017	32.47	32.79	32.03	32.43	1,792,629	+0.16(+0.50%)
Jan 09, 2017	33.28	33.28	31.94	32.27	2,393,834	-0.56(-1.69%)
Jan 06, 2017	32.62	33.45	32.37	32.82	2,805,588	-0.49(-1.47%)
Jan 05, 2017	32.25	33.45	32.14	33.31	3,942,988	+1.67(+5.29%)
Jan 04, 2017	31.66	31.90	31.24	31.64	2,558,821	+0.16(+0.51%)
Jan 03, 2017	30.64	31.49	30.26	31.48	3,254,171	+0.77(+2.50%)
Dec 30, 2016		30.71	30.71	30.71	0	-1.02(-3.23%)
Dec 29, 2016	30.02	31.82	30.02	31.73	4,301,912	+2.12(+7.16%)
Dec 28, 2016	29.12	29.64	28.81	29.61	1,996,688	+0.39(+1.35%)
Dec 27, 2016	28.71	29.36	28.56	29.22	1,800,893	+0.80(+2.83%)
Dec 23, 2016		28.41	28.41	28.41	0	+0.54(+1.94%)
Dec 22, 2016	27.85	28.33	27.63	27.87	1,414,539	-0.08(-0.29%)
Dec 21, 2016	27.53	28.11	27.37	27.95	1,965,917	+0.34(+1.24%)
Dec 20, 2016	27.26	27.62	27.00	27.61	1,972,869	-0.25(-0.89%)
Dec 19, 2016	27.27	28.30	27.15	27.86	2,804,529	+0.56(+2.04%)
Dec 16, 2016	26.92	27.59	26.68	27.30	3,621,176	+0.66(+2.47%)
Dec 15, 2016	26.60	26.85	25.63	26.65	4,799,717	-1.05(-3.78%)
Dec 14, 2016	29.28	29.61	27.54	27.69	3,233,586	-1.30(-4.49%)
Dec 13, 2016	28.55	29.06	28.36	28.99	2,222,721	+0.53(+1.88%)
Dec 12, 2016	28.39	28.74	27.80	28.46	3,098,874	+0.47(+1.67%)
Dec 09, 2016	29.31	29.45	27.73	27.99	4,275,951	-1.57(-5.32%)
Dec 08, 2016	29.24	29.75	29.18	29.56	1,974,593	+0.08(+0.27%)
Dec 07, 2016	30.07	30.11	29.26	29.48	2,548,643	-0.14(-0.47%)
Dec 06, 2016	29.71	30.39	29.45	29.62	1,892,944	-0.29(-0.98%)
Dec 05, 2016	29.58	30.14	29.04	29.91	2,524,860	-0.14(-0.46%)
Dec 02, 2016	29.64	30.36	29.56	30.05	2,286,724	+0.72(+2.47%)
Dec 01, 2016	29.67	29.95	28.66	29.33	3,222,841	-0.69(-2.29%)
Nov 30, 2016	30.24	30.29	29.47	30.02	2,078,415	-0.66(-2.15%)
Nov 29, 2016	29.94	30.84	29.83	30.67	1,776,074	+0.01(+0.03%)
Nov 28, 2016	30.29	30.78	29.67	30.66	2,636,092	+0.94(+3.16%)
Nov 25, 2016	29.49	29.94	29.32	29.73	1,837,849	+0.76(+2.61%)
Nov 23, 2016		28.97	28.97	28.97	0	-2.11(-6.78%)
Nov 22, 2016	31.52	31.64	30.54	31.08	1,937,278	-0.33(-1.04%)
Nov 21, 2016	30.99	32.00	30.84	31.41	2,295,598	+0.72(+2.35%)
Nov 18, 2016	30.61	31.22	30.16	30.69	3,308,474	-0.42(-1.36%)
Nov 17, 2016	32.18	32.71	30.82	31.11	3,709,874	-1.08(-3.37%)
Nov 16, 2016	32.14	32.47	31.44	32.19	2,422,897	+0.03(+0.09%)
Nov 15, 2016	30.53	32.27	30.53	32.16	3,702,708	+1.61(+5.26%)
Nov 14, 2016	30.33	31.06	29.01	30.56	4,259,606	-0.16(-0.52%)
Nov 11, 2016	33.70	33.79	30.31	30.72	6,342,955	-3.13(-9.26%)
Nov 10, 2016	36.35	36.35	33.65	33.85	5,455,946	-2.90(-7.89%)
Nov 09, 2016	37.51	37.94	36.06	36.75	3,898,762	+0.61(+1.69%)
Nov 08, 2016	36.26	36.92	35.46	36.14	2,632,186	+0.08(+0.22%)
Nov 07, 2016	36.19	36.80	35.38	36.06	2,661,734	-1.52(-4.04%)
Nov 04, 2016	37.75	38.05	37.22	37.58	2,217,777	-0.14(-0.37%)
Nov 03, 2016	37.21	37.85	37.03	37.72	1,747,683	+0.47(+1.27%)
Nov 02, 2016	38.16	38.66	36.89	37.25	3,280,866	-0.29(-0.77%)

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.