Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	38.54	39.16	38.10	38.52	3,284,718	-0.47(-1.21%)
Jan 30, 2017	39.03	39.09	38.16	38.99	3,834,413	-0.69(-1.73%)
Jan 27, 2017	40.27	40.29	39.53	39.68	2,423,811	-0.63(-1.57%)
Jan 26, 2017	40.30	40.58	39.99	40.31	3,635,942	+0.12(+0.30%)
Jan 25, 2017	39.89	40.26	39.50	40.19	3,994,614	+1.25(+3.22%)
Jan 24, 2017	38.22	39.25	37.95	38.94	3,954,479	+0.97(+2.57%)
Jan 23, 2017	38.00	38.39	37.47	37.96	2,652,941	-0.19(-0.49%)
Jan 20, 2017	38.06	38.40	37.79	38.15	3,656,214	+0.47(+1.26%)
Jan 19, 2017	38.47	38.57	37.34	37.68	3,908,310	-0.71(-1.84%)
Jan 18, 2017	38.11	38.39	37.20	38.38	3,542,585	+0.65(+1.72%)
Jan 17, 2017	38.85	38.89	37.48	37.73	5,251,561	-1.66(-4.22%)
Jan 13, 2017		39.39	39.39	39.39	0	+0.36(+0.93%)
Jan 12, 2017	39.02	39.19	37.99	39.03	4,775,890	-0.50(-1.27%)
Jan 11, 2017	39.22	39.53	38.62	39.53	5,031,230	+0.32(+0.83%)
Jan 10, 2017	39.22	39.89	38.80	39.21	3,348,913	+0.04(+0.09%)
Jan 09, 2017	39.50	39.76	39.03	39.17	3,605,931	-0.76(-1.91%)
Jan 06, 2017	39.88	40.36	39.44	39.93	3,462,638	+0.35(+0.89%)
Jan 05, 2017	39.92	40.06	38.67	39.58	4,286,810	-0.58(-1.46%)
Jan 04, 2017	39.10	40.30	39.10	40.16	4,788,977	+1.22(+3.12%)
Jan 03, 2017	38.99	39.56	38.14	38.95	4,096,455	+0.98(+2.59%)
Dec 30, 2016		37.96	37.96	37.96	0	+0.32(+0.86%)
Dec 29, 2016	37.90	38.34	37.31	37.64	1,981,916	-0.37(-0.98%)
Dec 28, 2016	39.31	39.31	37.89	38.01	2,677,007	-1.03(-2.64%)
Dec 27, 2016	39.08	39.22	38.94	39.04	1,467,971	+0.21(+0.55%)
Dec 23, 2016		38.83	38.83	38.83	0	+0.19(+0.48%)
Dec 22, 2016	38.99	39.04	38.22	38.64	2,468,806	-0.34(-0.88%)
Dec 21, 2016	39.31	39.36	38.99	38.99	2,597,242	-0.41(-1.04%)
Dec 20, 2016	38.99	39.42	38.84	39.39	3,164,943	+0.93(+2.41%)
Dec 19, 2016	38.37	38.50	37.72	38.47	3,196,305	+0.32(+0.85%)
Dec 16, 2016	38.95	39.02	37.95	38.14	4,949,708	-0.50(-1.30%)
Dec 15, 2016	38.73	39.50	38.08	38.64	6,541,280	+0.69(+1.81%)
Dec 14, 2016	38.19	39.51	37.57	37.95	9,705,173	-0.84(-2.15%)
Dec 13, 2016	38.88	39.37	38.12	38.79	5,651,223	+0.16(+0.41%)
Dec 12, 2016	39.13	39.49	38.22	38.63	4,504,117	-0.74(-1.89%)
Dec 09, 2016	39.25	39.38	38.69	39.38	4,870,934	+0.16(+0.40%)
Dec 08, 2016	38.59	39.76	38.21	39.22	8,475,356	+0.95(+2.47%)
Dec 07, 2016	36.55	38.35	36.40	38.27	6,144,795	+1.79(+4.91%)
Dec 06, 2016	35.97	36.48	35.56	36.48	3,661,027	+0.80(+2.24%)
Dec 05, 2016	35.13	35.80	35.10	35.68	4,113,102	+1.18(+3.42%)
Dec 02, 2016	34.63	34.89	34.24	34.50	3,131,901	-0.45(-1.30%)
Dec 01, 2016	34.72	35.31	34.42	34.96	4,181,837	+0.60(+1.76%)
Nov 30, 2016	34.81	34.86	34.11	34.35	3,870,926	+0.49(+1.45%)
Nov 29, 2016	33.61	34.17	33.58	33.86	2,721,708	+0.26(+0.77%)
Nov 28, 2016	34.04	34.41	33.41	33.60	3,287,109	-0.91(-2.64%)
Nov 25, 2016	34.38	34.51	34.23	34.51	1,209,365	+0.23(+0.68%)
Nov 23, 2016		34.28	34.28	34.28	0	+0.30(+0.87%)
Nov 22, 2016	34.15	34.15	33.42	33.98	3,111,543	+0.31(+0.91%)
Nov 21, 2016	33.75	33.87	33.23	33.68	3,911,402	+0.27(+0.81%)
Nov 18, 2016	33.37	33.53	33.05	33.41	3,199,874	+0.22(+0.67%)
Nov 17, 2016	32.46	33.42	32.34	33.18	4,007,115	+0.83(+2.55%)
Nov 16, 2016	32.34	32.64	32.05	32.36	3,965,470	-0.74(-2.24%)
Nov 15, 2016	32.69	33.17	32.14	33.10	5,511,219	-0.08(-0.25%)
Nov 14, 2016	32.09	33.36	32.01	33.18	8,692,381	+1.58(+4.99%)
Nov 11, 2016	30.85	31.67	30.74	31.61	6,293,367	+0.31(+0.98%)
Nov 10, 2016	30.43	31.68	30.00	31.30	12,089,424	+1.75(+5.94%)
Nov 09, 2016	28.32	29.91	27.57	29.55	11,975,184	+1.91(+6.92%)
Nov 08, 2016	27.19	27.89	26.90	27.63	3,836,464	+0.25(+0.92%)
Nov 07, 2016	26.89	27.46	26.76	27.38	4,264,440	+1.71(+6.65%)
Nov 04, 2016	25.84	26.24	25.46	25.67	2,751,187	-0.15(-0.58%)
Nov 03, 2016	26.00	26.38	25.69	25.82	2,437,933	-0.04(-0.14%)
Nov 02, 2016	26.30	26.45	25.67	25.86	3,432,190	-0.71(-2.69%)

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.