Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.47	34.47	33.69	34.27	88,351	-0.03(-0.07%)
Jan 30, 2017	34.93	34.93	33.64	34.30	53,795	-0.84(-2.40%)
Jan 27, 2017	35.29	35.49	34.71	35.14	36,928	+0.07(+0.19%)
Jan 26, 2017	35.19	35.76	34.39	35.07	150,177	-0.36(-1.01%)
Jan 25, 2017	35.58	35.58	34.76	35.43	104,039	+0.03(+0.09%)
Jan 24, 2017	33.82	35.84	33.82	35.40	158,043	+1.64(+4.87%)
Jan 23, 2017	33.35	33.88	33.35	33.75	108,072	+0.33(+0.97%)
Jan 20, 2017	34.00	34.00	33.32	33.43	141,343	-0.37(-1.09%)
Jan 19, 2017	34.76	34.76	33.61	33.80	89,387	-0.98(-2.83%)
Jan 18, 2017	35.36	35.36	34.40	34.78	120,042	-0.46(-1.30%)
Jan 17, 2017	35.15	35.35	34.67	35.24	55,237	+0.08(+0.24%)
Jan 13, 2017		35.15	35.15	35.15	0	-0.24(-0.68%)
Jan 12, 2017	36.76	36.76	34.88	35.40	48,104	-1.19(-3.26%)
Jan 11, 2017	36.26	36.85	35.51	36.59	62,385	+0.33(+0.90%)
Jan 10, 2017	35.12	36.58	35.12	36.26	82,340	+1.42(+4.07%)
Jan 09, 2017	35.80	36.14	34.74	34.85	55,383	-0.71(-1.99%)
Jan 06, 2017	36.70	36.70	35.48	35.55	62,402	-0.77(-2.11%)
Jan 05, 2017	37.35	37.42	36.00	36.32	52,071	-1.11(-2.96%)
Jan 04, 2017	36.51	37.64	36.16	37.43	125,581	+1.23(+3.41%)
Jan 03, 2017	36.41	36.75	35.54	36.20	78,859	+0.36(+1.00%)
Dec 30, 2016		35.84	35.84	35.84	0	-0.74(-2.03%)
Dec 29, 2016	36.81	37.00	36.07	36.58	35,787	-0.23(-0.61%)
Dec 28, 2016	37.90	38.31	36.67	36.81	41,279	-0.86(-2.28%)
Dec 27, 2016	37.60	38.25	37.15	37.66	37,482	+0.43(+1.16%)
Dec 23, 2016		37.23	37.23	37.23	0	+0.17(+0.45%)
Dec 22, 2016	37.72	38.30	36.76	37.06	91,725	-0.73(-1.94%)
Dec 21, 2016	38.20	38.48	37.32	37.80	70,162	-0.28(-0.72%)
Dec 20, 2016	36.58	38.12	36.58	38.07	71,329	+1.43(+3.91%)
Dec 19, 2016	36.96	38.33	36.10	36.64	81,644	-0.47(-1.26%)
Dec 16, 2016	37.75	38.29	36.83	37.11	460,351	-0.75(-1.98%)
Dec 15, 2016	36.68	38.21	36.18	37.86	99,339	+1.09(+2.97%)
Dec 14, 2016	37.35	37.94	36.66	36.76	90,460	-0.54(-1.45%)
Dec 13, 2016	38.11	38.67	37.01	37.31	74,337	-0.62(-1.63%)
Dec 12, 2016	39.05	39.93	37.68	37.92	98,750	-1.08(-2.78%)
Dec 09, 2016	39.67	39.67	38.25	39.01	104,937	-0.39(-0.99%)
Dec 08, 2016	39.21	39.60	38.46	39.40	102,681	+0.31(+0.79%)
Dec 07, 2016	38.72	40.32	38.48	39.09	163,296	+0.90(+2.36%)
Dec 06, 2016	37.77	38.52	36.63	38.19	93,033	+0.28(+0.75%)
Dec 05, 2016	37.34	38.29	37.25	37.91	120,572	+0.60(+1.61%)
Dec 02, 2016	36.07	37.58	35.95	37.31	116,933	+1.23(+3.42%)
Dec 01, 2016	36.46	37.42	35.49	36.07	105,121	-0.25(-0.69%)
Nov 30, 2016	36.95	37.19	35.05	36.32	78,429	+0.00(+0.00%)
Nov 29, 2016	36.05	37.06	35.04	36.32	80,365	-0.12(-0.32%)
Nov 28, 2016	36.62	38.09	36.05	36.44	80,426	-0.26(-0.70%)
Nov 25, 2016	37.74	37.74	34.13	36.70	40,880	-1.03(-2.73%)
Nov 23, 2016		37.72	37.72	37.72	0	+0.78(+2.11%)
Nov 22, 2016	34.53	37.14	33.73	36.94	156,293	+3.05(+9.01%)
Nov 21, 2016	33.98	34.47	31.11	33.89	84,587	+0.36(+1.06%)
Nov 18, 2016	29.67	34.17	29.67	33.54	210,175	+2.94(+9.63%)
Nov 17, 2016	31.33	32.52	30.46	30.59	124,175	-0.80(-2.54%)
Nov 16, 2016	33.20	33.97	31.13	31.39	192,365	-4.39(-12.27%)
Nov 15, 2016	35.01	35.85	31.98	35.77	129,827	+0.40(+1.13%)
Nov 14, 2016	35.19	35.68	34.21	35.38	134,407	+0.80(+2.30%)
Nov 11, 2016	32.90	34.71	32.40	34.58	142,154	+1.70(+5.17%)
Nov 10, 2016	31.22	33.11	30.73	32.88	97,371	+2.31(+7.54%)
Nov 09, 2016	27.72	30.67	27.37	30.57	70,144	+3.10(+11.29%)
Nov 08, 2016	27.37	27.95	27.25	27.47	69,839	+0.10(+0.36%)
Nov 07, 2016	27.55	28.01	26.99	27.37	89,618	+0.41(+1.51%)
Nov 04, 2016	26.44	27.40	26.36	26.97	149,637	+0.48(+1.82%)
Nov 03, 2016	25.75	26.55	25.73	26.48	44,411	+0.66(+2.54%)
Nov 02, 2016	26.03	26.55	25.75	25.83	86,162	-0.05(-0.19%)

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.