Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.19	34.56	32.71	33.89	12,550,326	-0.16(-0.46%)
Jan 30, 2017	33.92	34.11	33.49	34.05	7,204,773	+0.02(+0.04%)
Jan 27, 2017	34.32	34.33	33.80	34.03	3,180,133	-0.25(-0.72%)
Jan 26, 2017	34.38	34.46	34.10	34.28	3,206,276	-0.16(-0.47%)
Jan 25, 2017	33.73	34.59	33.64	34.44	4,558,703	+0.86(+2.55%)
Jan 24, 2017	33.05	33.69	33.05	33.58	3,255,382	+0.62(+1.88%)
Jan 23, 2017	33.23	33.23	32.84	32.96	4,680,322	-0.27(-0.80%)
Jan 20, 2017	33.23	33.38	32.94	33.23	3,735,109	+0.13(+0.40%)
Jan 19, 2017	33.50	33.58	32.97	33.10	4,107,679	-0.29(-0.86%)
Jan 18, 2017	33.68	33.69	33.32	33.39	4,873,689	-0.31(-0.91%)
Jan 17, 2017	33.73	33.97	33.54	33.69	2,459,904	-0.30(-0.89%)
Jan 13, 2017		34.00	34.00	34.00	0	+0.60(+1.79%)
Jan 12, 2017	33.63	33.63	33.07	33.40	2,940,701	-0.24(-0.70%)
Jan 11, 2017	33.36	33.64	33.24	33.63	3,181,793	+0.28(+0.83%)
Jan 10, 2017	32.86	33.39	32.78	33.36	4,042,739	+0.59(+1.81%)
Jan 09, 2017	33.10	33.23	32.61	32.76	2,946,765	-0.41(-1.23%)
Jan 06, 2017	33.00	33.41	32.70	33.17	3,457,928	+0.37(+1.14%)
Jan 05, 2017	33.18	33.35	32.71	32.80	3,293,464	-0.54(-1.63%)
Jan 04, 2017	33.08	33.43	33.05	33.34	4,862,847	+0.45(+1.38%)
Jan 03, 2017	32.54	33.20	32.53	32.89	4,202,198	+0.71(+2.22%)
Dec 30, 2016		32.17	32.17	32.17	0	-0.24(-0.73%)
Dec 29, 2016	32.71	32.88	32.38	32.41	2,251,369	-0.30(-0.91%)
Dec 28, 2016	33.17	33.22	32.64	32.71	2,380,525	-0.34(-1.02%)
Dec 27, 2016	33.00	33.24	32.91	33.04	1,038,226	+0.10(+0.31%)
Dec 23, 2016		32.94	32.94	32.94	0	+0.15(+0.45%)
Dec 22, 2016	32.90	32.91	32.61	32.80	2,079,254	-0.11(-0.34%)
Dec 21, 2016	33.07	33.24	32.80	32.91	2,985,238	-0.17(-0.52%)
Dec 20, 2016	32.86	33.15	32.73	33.08	3,392,203	+0.25(+0.75%)
Dec 19, 2016	32.70	33.13	32.63	32.83	2,806,528	+0.06(+0.17%)
Dec 16, 2016	33.06	33.20	32.72	32.78	6,372,750	-0.14(-0.41%)
Dec 15, 2016	33.09	33.36	32.80	32.91	5,681,761	-0.17(-0.52%)
Dec 14, 2016	33.42	33.68	32.98	33.08	3,477,314	-0.43(-1.29%)
Dec 13, 2016	33.65	33.80	33.32	33.52	4,792,981	+0.03(+0.10%)
Dec 12, 2016	33.77	33.94	33.31	33.48	3,838,835	-0.29(-0.86%)
Dec 09, 2016	34.18	34.18	33.47	33.77	7,654,022	-0.19(-0.57%)
Dec 08, 2016	33.64	34.14	33.45	33.97	6,199,248	+0.22(+0.65%)
Dec 07, 2016	32.29	33.92	32.06	33.75	7,330,301	+1.60(+4.97%)
Dec 06, 2016	32.48	32.68	31.96	32.15	7,171,539	-0.49(-1.50%)
Dec 05, 2016	31.89	32.68	31.76	32.64	7,464,543	+1.15(+3.66%)
Dec 02, 2016	31.32	31.59	30.98	31.49	3,601,642	+0.03(+0.10%)
Dec 01, 2016	29.33	31.59	29.33	31.46	4,430,719	+0.44(+1.43%)
Nov 30, 2016	30.78	31.25	30.61	31.01	4,435,079	+0.44(+1.44%)
Nov 29, 2016	30.40	30.67	30.18	30.57	3,916,169	+0.13(+0.44%)
Nov 28, 2016	30.88	30.94	30.41	30.44	2,976,317	-0.50(-1.61%)
Nov 25, 2016	31.03	31.03	30.63	30.94	1,436,880	+0.01(+0.03%)
Nov 23, 2016		30.93	30.93	30.93	0	+0.61(+2.02%)
Nov 22, 2016	30.13	30.36	30.01	30.31	3,078,496	+0.30(+1.01%)
Nov 21, 2016	29.96	30.19	29.89	30.01	2,487,972	+0.18(+0.60%)
Nov 18, 2016	29.84	30.00	29.75	29.83	2,738,435	-0.12(-0.40%)
Nov 17, 2016	29.93	30.12	29.87	29.95	3,074,534	-0.14(-0.46%)
Nov 16, 2016	30.13	30.14	29.84	30.09	3,626,590	-0.04(-0.15%)
Nov 15, 2016	29.56	30.17	29.42	30.13	4,593,897	+0.54(+1.81%)
Nov 14, 2016	29.49	29.77	29.19	29.60	4,417,849	+0.19(+0.64%)
Nov 11, 2016	29.77	30.04	29.02	29.41	4,952,209	-0.58(-1.92%)
Nov 10, 2016	28.89	30.02	28.89	29.99	8,798,254	+1.18(+4.09%)
Nov 09, 2016	26.53	28.95	26.53	28.81	5,532,756	+1.19(+4.32%)
Nov 08, 2016	27.66	27.77	27.24	27.61	3,280,114	-0.10(-0.36%)
Nov 07, 2016	27.55	27.78	27.42	27.71	3,623,325	+0.62(+2.27%)
Nov 04, 2016	26.65	27.41	26.65	27.10	4,594,275	+0.19(+0.70%)
Nov 03, 2016	27.15	27.31	26.84	26.91	4,069,906	-0.19(-0.72%)
Nov 02, 2016	27.13	27.42	27.01	27.10	4,441,894	-0.03(-0.13%)

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.