Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.82	37.00	36.19	36.56	3,450,018	-0.49(-1.32%)
Jan 30, 2017	37.14	37.15	36.33	37.04	2,749,829	-0.31(-0.84%)
Jan 27, 2017	37.08	37.69	36.83	37.36	5,768,932	+0.84(+2.30%)
Jan 26, 2017	36.20	36.68	36.12	36.52	3,451,626	+0.41(+1.14%)
Jan 25, 2017	36.35	36.44	35.86	36.11	2,533,712	+0.26(+0.74%)
Jan 24, 2017	35.50	36.12	35.37	35.84	1,824,854	+0.48(+1.35%)
Jan 23, 2017	35.34	35.55	34.97	35.37	1,480,854	-0.16(-0.44%)
Jan 20, 2017	35.44	35.75	35.36	35.52	3,040,471	+0.15(+0.41%)
Jan 19, 2017	35.58	35.74	35.26	35.38	3,469,981	-0.13(-0.36%)
Jan 18, 2017	35.04	35.55	34.40	35.50	3,001,559	+0.59(+1.69%)
Jan 17, 2017	35.77	35.96	34.84	34.91	2,845,522	-1.14(-3.15%)
Jan 13, 2017		36.05	36.05	36.05	0	+0.20(+0.57%)
Jan 12, 2017	35.83	35.91	35.16	35.84	1,984,123	-0.20(-0.57%)
Jan 11, 2017	35.91	36.11	35.71	36.05	3,580,527	+0.14(+0.38%)
Jan 10, 2017	35.96	36.35	35.64	35.91	3,157,166	+0.32(+0.91%)
Jan 09, 2017	35.52	35.84	35.11	35.59	2,185,711	-0.10(-0.27%)
Jan 06, 2017	35.91	36.12	35.49	35.69	4,640,039	-0.15(-0.41%)
Jan 05, 2017	35.05	35.88	34.88	35.83	6,461,729	+0.71(+2.03%)
Jan 04, 2017	34.56	35.42	34.41	35.12	2,601,202	+0.74(+2.16%)
Jan 03, 2017	34.66	34.82	33.98	34.38	2,919,285	+0.56(+1.65%)
Dec 30, 2016		33.82	33.82	33.82	0	+0.06(+0.17%)
Dec 29, 2016	33.97	34.15	33.42	33.76	1,702,610	-0.24(-0.72%)
Dec 28, 2016	34.75	34.81	33.99	34.01	1,619,660	-0.72(-2.08%)
Dec 27, 2016	34.65	34.79	34.55	34.73	1,338,853	+0.15(+0.42%)
Dec 23, 2016		34.58	34.58	34.58	0	+0.52(+1.52%)
Dec 22, 2016	34.19	34.30	33.92	34.07	1,714,432	-0.17(-0.48%)
Dec 21, 2016	34.37	34.42	34.06	34.23	1,894,411	-0.11(-0.31%)
Dec 20, 2016	34.19	34.52	33.92	34.34	2,822,907	+0.38(+1.12%)
Dec 19, 2016	34.03	34.10	33.56	33.96	2,229,087	+0.22(+0.67%)
Dec 16, 2016	34.46	34.56	33.63	33.74	3,547,054	-0.70(-2.04%)
Dec 15, 2016	34.38	35.01	34.27	34.44	3,216,174	+0.35(+1.03%)
Dec 14, 2016	33.90	34.97	33.75	34.09	5,326,054	+0.00(+0.00%)
Dec 13, 2016	34.27	34.42	33.56	34.09	2,619,777	-0.01(-0.03%)
Dec 12, 2016	34.72	34.84	33.96	34.10	1,988,399	-0.69(-1.99%)
Dec 09, 2016	34.61	34.89	34.32	34.79	2,568,531	+0.20(+0.56%)
Dec 08, 2016	34.71	35.18	34.50	34.59	4,531,220	-0.06(-0.17%)
Dec 07, 2016	34.66	34.89	34.20	34.65	2,424,067	-0.02(-0.06%)
Dec 06, 2016	34.49	34.77	34.07	34.67	2,352,985	+0.30(+0.88%)
Dec 05, 2016	34.48	34.99	34.16	34.37	3,280,530	+0.27(+0.80%)
Dec 02, 2016	34.27	34.27	33.60	34.10	2,113,987	-0.36(-1.05%)
Dec 01, 2016	34.02	34.54	33.82	34.46	2,895,488	+0.77(+2.29%)
Nov 30, 2016	33.67	34.06	33.63	33.69	3,020,467	+0.43(+1.29%)
Nov 29, 2016	33.27	33.53	33.01	33.26	1,828,525	+0.18(+0.53%)
Nov 28, 2016	33.51	33.73	32.96	33.08	2,357,884	-0.76(-2.25%)
Nov 25, 2016	33.76	33.84	33.47	33.84	785,157	+0.10(+0.29%)
Nov 23, 2016		33.74	33.74	33.74	0	+0.36(+1.08%)
Nov 22, 2016	32.96	33.39	32.88	33.38	2,761,368	+0.40(+1.21%)
Nov 21, 2016	33.34	33.50	32.95	32.98	2,945,500	-0.26(-0.79%)
Nov 18, 2016	33.37	33.64	33.19	33.25	2,911,468	-0.05(-0.15%)
Nov 17, 2016	32.47	33.33	32.18	33.30	3,579,919	+0.82(+2.52%)
Nov 16, 2016	32.34	32.79	32.23	32.48	2,756,015	-0.28(-0.86%)
Nov 15, 2016	32.06	32.76	31.73	32.76	2,992,227	+0.47(+1.45%)
Nov 14, 2016	31.96	32.57	31.67	32.29	5,341,905	+0.61(+1.94%)
Nov 11, 2016	30.70	31.71	30.58	31.68	5,628,305	+0.85(+2.75%)
Nov 10, 2016	29.90	31.05	29.66	30.83	6,053,625	+1.53(+5.23%)
Nov 09, 2016	28.25	29.75	28.25	29.29	7,352,940	+1.33(+4.75%)
Nov 08, 2016	27.81	28.02	27.52	27.97	2,304,156	+0.12(+0.42%)
Nov 07, 2016	27.69	27.92	27.60	27.85	3,350,145	+0.88(+3.26%)
Nov 04, 2016	26.92	27.37	26.68	26.97	2,423,681	+0.05(+0.18%)
Nov 03, 2016	26.93	27.31	26.81	26.92	2,448,965	+0.07(+0.25%)
Nov 02, 2016	27.34	27.44	26.79	26.85	3,253,929	-0.58(-2.10%)

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.