Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.28	34.66	32.80	33.99	12,515,089	-0.16(-0.46%)
Jan 30, 2017	34.01	34.21	33.58	34.14	7,184,544	+0.02(+0.04%)
Jan 27, 2017	34.42	34.43	33.89	34.13	3,171,204	-0.25(-0.72%)
Jan 26, 2017	34.48	34.56	34.20	34.37	3,197,274	-0.16(-0.47%)
Jan 25, 2017	33.83	34.68	33.74	34.54	4,545,903	+0.86(+2.55%)
Jan 24, 2017	33.15	33.78	33.15	33.68	3,246,242	+0.62(+1.88%)
Jan 23, 2017	33.32	33.32	32.94	33.06	4,667,181	-0.27(-0.80%)
Jan 20, 2017	33.32	33.48	33.03	33.32	3,724,622	+0.13(+0.40%)
Jan 19, 2017	33.60	33.68	33.06	33.19	4,096,146	-0.29(-0.86%)
Jan 18, 2017	33.78	33.78	33.42	33.48	4,860,006	-0.31(-0.91%)
Jan 17, 2017	33.83	34.06	33.63	33.79	2,452,998	-0.30(-0.89%)
Jan 13, 2017		34.09	34.09	34.09	0	+0.60(+1.79%)
Jan 12, 2017	33.73	33.73	33.17	33.49	2,932,445	-0.24(-0.70%)
Jan 11, 2017	33.45	33.74	33.33	33.73	3,172,860	+0.28(+0.83%)
Jan 10, 2017	32.96	33.48	32.88	33.45	4,031,389	+0.60(+1.81%)
Jan 09, 2017	33.20	33.32	32.70	32.85	2,938,491	-0.41(-1.23%)
Jan 06, 2017	33.10	33.50	32.79	33.26	3,448,219	+0.37(+1.14%)
Jan 05, 2017	33.27	33.44	32.80	32.89	3,284,217	-0.55(-1.63%)
Jan 04, 2017	33.17	33.52	33.15	33.44	4,849,194	+0.45(+1.38%)
Jan 03, 2017	32.63	33.29	32.62	32.98	4,190,400	+0.72(+2.22%)
Dec 30, 2016		32.26	32.26	32.26	0	-0.24(-0.73%)
Dec 29, 2016	32.80	32.97	32.48	32.50	2,245,048	-0.30(-0.91%)
Dec 28, 2016	33.26	33.31	32.73	32.80	2,373,842	-0.34(-1.02%)
Dec 27, 2016	33.09	33.33	33.00	33.14	1,035,311	+0.10(+0.31%)
Dec 23, 2016		33.04	33.04	33.04	0	+0.15(+0.45%)
Dec 22, 2016	33.00	33.01	32.70	32.89	2,073,417	-0.11(-0.34%)
Dec 21, 2016	33.16	33.33	32.89	33.00	2,976,856	-0.17(-0.52%)
Dec 20, 2016	32.96	33.24	32.82	33.17	3,382,679	+0.25(+0.75%)
Dec 19, 2016	32.79	33.22	32.72	32.93	2,798,648	+0.06(+0.17%)
Dec 16, 2016	33.15	33.29	32.81	32.87	6,354,858	-0.14(-0.41%)
Dec 15, 2016	33.18	33.45	32.89	33.01	5,665,809	-0.17(-0.52%)
Dec 14, 2016	33.51	33.78	33.07	33.18	3,467,551	-0.43(-1.29%)
Dec 13, 2016	33.75	33.90	33.42	33.61	4,779,524	+0.04(+0.10%)
Dec 12, 2016	33.86	34.04	33.40	33.58	3,828,057	-0.29(-0.86%)
Dec 09, 2016	34.28	34.28	33.56	33.87	7,632,533	-0.20(-0.57%)
Dec 08, 2016	33.74	34.23	33.54	34.06	6,181,843	+0.22(+0.65%)
Dec 07, 2016	32.38	34.01	32.15	33.84	7,309,720	+1.60(+4.97%)
Dec 06, 2016	32.58	32.78	32.05	32.24	7,151,404	-0.49(-1.50%)
Dec 05, 2016	31.98	32.78	31.85	32.73	7,443,586	+1.16(+3.66%)
Dec 02, 2016	31.41	31.68	31.07	31.58	3,591,530	+0.03(+0.10%)
Dec 01, 2016	29.41	31.68	29.41	31.55	4,418,279	+0.45(+1.43%)
Nov 30, 2016	30.87	31.34	30.70	31.10	4,422,627	+0.44(+1.44%)
Nov 29, 2016	30.49	30.75	30.27	30.66	3,905,174	+0.14(+0.44%)
Nov 28, 2016	30.96	31.03	30.49	30.52	2,967,961	-0.50(-1.61%)
Nov 25, 2016	31.12	31.12	30.71	31.03	1,432,846	+0.01(+0.03%)
Nov 23, 2016		31.02	31.02	31.02	0	+0.62(+2.02%)
Nov 22, 2016	30.21	30.44	30.10	30.40	3,069,852	+0.31(+1.01%)
Nov 21, 2016	30.04	30.28	29.97	30.09	2,480,987	+0.18(+0.60%)
Nov 18, 2016	29.92	30.08	29.83	29.91	2,730,747	-0.12(-0.40%)
Nov 17, 2016	30.01	30.21	29.95	30.03	3,065,902	-0.14(-0.46%)
Nov 16, 2016	30.22	30.23	29.92	30.17	3,616,408	-0.05(-0.15%)
Nov 15, 2016	29.65	30.25	29.50	30.22	4,580,999	+0.54(+1.81%)
Nov 14, 2016	29.57	29.85	29.27	29.68	4,405,445	+0.19(+0.64%)
Nov 11, 2016	29.86	30.12	29.10	29.49	4,938,305	-0.58(-1.92%)
Nov 10, 2016	28.97	30.10	28.97	30.07	8,773,551	+1.18(+4.09%)
Nov 09, 2016	26.61	29.03	26.61	28.89	5,517,222	+1.20(+4.32%)
Nov 08, 2016	27.74	27.85	27.32	27.69	3,270,905	-0.10(-0.36%)
Nov 07, 2016	27.63	27.85	27.49	27.79	3,613,152	+0.62(+2.27%)
Nov 04, 2016	26.73	27.49	26.73	27.17	4,581,376	+0.19(+0.70%)
Nov 03, 2016	27.22	27.39	26.91	26.98	4,058,479	-0.19(-0.72%)
Nov 02, 2016	27.21	27.49	27.09	27.18	4,429,423	-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.