Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.14	31.14	30.08	30.95	19,472,928	-0.27(-0.88%)
Jan 30, 2017	31.32	31.54	30.43	31.22	16,973,252	-0.73(-2.28%)
Jan 27, 2017	31.86	32.16	31.13	31.95	14,680,759	+0.22(+0.69%)
Jan 26, 2017	30.48	31.89	30.32	31.73	22,409,770	+1.31(+4.32%)
Jan 25, 2017	31.27	31.38	29.62	30.42	25,241,262	-1.01(-3.22%)
Jan 24, 2017	32.17	33.06	31.04	31.43	28,478,506	+0.40(+1.28%)
Jan 23, 2017	32.02	32.03	30.43	31.03	13,805,065	-0.55(-1.74%)
Jan 20, 2017	31.66	32.18	31.26	31.58	15,428,911	+0.16(+0.51%)
Jan 19, 2017	32.47	32.50	30.84	31.42	19,708,254	-1.63(-4.92%)
Jan 18, 2017	30.60	33.40	30.23	33.05	33,842,748	+2.54(+8.34%)
Jan 17, 2017	30.23	31.52	30.08	30.50	17,188,950	-0.44(-1.41%)
Jan 13, 2017		30.94	30.94	30.94	0	-0.11(-0.37%)
Jan 12, 2017	32.07	32.36	30.83	31.05	23,859,412	-2.25(-6.76%)
Jan 11, 2017	33.82	33.90	32.58	33.30	16,546,252	-0.28(-0.85%)
Jan 10, 2017	33.02	33.71	32.31	33.59	15,385,143	+1.79(+5.62%)
Jan 09, 2017	33.63	33.74	31.64	31.80	15,899,968	-1.69(-5.06%)
Jan 06, 2017	34.23	34.81	33.38	33.49	12,423,530	-0.64(-1.88%)
Jan 05, 2017	35.16	35.34	33.54	34.13	16,179,071	-1.18(-3.35%)
Jan 04, 2017	32.69	35.40	32.34	35.32	22,199,426	+2.48(+7.55%)
Jan 03, 2017	31.92	32.98	31.70	32.84	16,271,852	+1.61(+5.15%)
Dec 30, 2016		31.23	31.23	31.23	0	-1.76(-5.33%)
Dec 29, 2016	33.22	33.61	32.33	32.99	10,229,546	-0.20(-0.60%)
Dec 28, 2016	34.96	35.27	33.09	33.19	11,267,431	-1.13(-3.28%)
Dec 27, 2016	34.18	34.60	33.73	34.31	7,452,458	+0.46(+1.37%)
Dec 23, 2016		33.85	33.85	33.85	0	+0.01(+0.03%)
Dec 22, 2016	34.20	34.97	33.68	33.84	10,918,220	-0.66(-1.92%)
Dec 21, 2016	35.04	35.26	33.73	34.50	14,903,122	-0.32(-0.92%)
Dec 20, 2016	32.55	34.86	32.52	34.82	17,678,630	+2.20(+6.76%)
Dec 19, 2016	32.15	33.16	32.06	32.62	14,406,186	-0.21(-0.63%)
Dec 16, 2016	33.78	34.25	32.77	32.83	16,974,888	-1.08(-3.18%)
Dec 15, 2016	32.86	34.11	32.42	33.91	17,208,942	+0.29(+0.87%)
Dec 14, 2016	32.71	34.87	32.64	33.61	20,163,274	+0.51(+1.54%)
Dec 13, 2016	33.04	33.57	31.96	33.10	21,161,244	+0.20(+0.60%)
Dec 12, 2016	34.30	34.53	32.34	32.90	17,989,980	-1.21(-3.55%)
Dec 09, 2016	34.97	35.28	33.99	34.11	17,732,186	-1.24(-3.51%)
Dec 08, 2016	36.40	37.03	34.60	35.35	28,557,048	-0.11(-0.32%)
Dec 07, 2016	34.29	36.13	34.07	35.47	25,218,152	+1.46(+4.28%)
Dec 06, 2016	32.79	34.05	32.64	34.01	20,674,256	+0.70(+2.10%)
Dec 05, 2016	32.37	33.41	31.96	33.31	19,761,130	+1.51(+4.76%)
Dec 02, 2016	29.95	31.83	29.80	31.80	14,412,291	+1.49(+4.93%)
Dec 01, 2016	30.90	31.06	30.13	30.30	13,715,797	-0.29(-0.96%)
Nov 30, 2016	30.63	31.06	30.19	30.60	19,524,248	+1.12(+3.79%)
Nov 29, 2016	28.94	30.21	28.61	29.48	27,255,668	-0.96(-3.14%)
Nov 28, 2016	31.14	31.60	30.24	30.43	20,575,632	-1.00(-3.19%)
Nov 25, 2016	31.10	31.96	30.67	31.44	11,262,877	+0.16(+0.51%)
Nov 23, 2016		31.28	31.28	31.28	0	+0.80(+2.64%)
Nov 22, 2016	28.12	30.65	27.90	30.47	29,921,936	+3.25(+11.92%)
Nov 21, 2016	27.11	27.42	26.65	27.23	13,052,838	+0.20(+0.74%)
Nov 18, 2016	27.36	27.83	26.79	27.03	17,022,544	-0.57(-2.06%)
Nov 17, 2016	27.24	27.90	26.68	27.60	18,808,082	+0.66(+2.46%)
Nov 16, 2016	26.39	26.99	26.39	26.93	16,370,079	-0.06(-0.21%)
Nov 15, 2016	25.42	27.10	24.94	26.99	28,464,366	+0.71(+2.70%)
Nov 14, 2016	25.59	26.33	25.09	26.28	27,617,308	+1.96(+8.05%)
Nov 11, 2016	23.59	24.39	22.96	24.32	21,729,706	+0.99(+4.26%)
Nov 10, 2016	23.63	23.84	22.80	23.33	28,570,560	+0.09(+0.41%)
Nov 09, 2016	23.09	23.73	22.63	23.24	43,669,716	+3.41(+17.18%)
Nov 08, 2016	19.38	20.24	19.17	19.83	20,659,476	+0.36(+1.85%)
Nov 07, 2016	19.39	19.77	18.88	19.47	20,236,610	+0.73(+3.88%)
Nov 04, 2016	18.12	19.05	17.94	18.74	24,015,928	+0.62(+3.44%)
Nov 03, 2016	17.02	18.53	17.01	18.12	27,104,240	+1.30(+7.74%)
Nov 02, 2016	16.23	17.71	16.09	16.82	30,506,166	-0.84(-4.76%)

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.