Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.45	32.82	31.75	31.89	2,321,290	+0.04(+0.13%)
Jan 30, 2017	33.11	33.15	31.57	31.85	2,862,869	-1.27(-3.83%)
Jan 27, 2017	33.20	33.57	33.05	33.12	1,209,842	-0.24(-0.72%)
Jan 26, 2017	34.18	34.60	33.18	33.36	1,898,241	-1.00(-2.91%)
Jan 25, 2017	33.59	34.42	33.48	34.36	2,709,936	+0.18(+0.53%)
Jan 24, 2017	32.52	34.44	32.34	34.18	4,197,820	+2.19(+6.85%)
Jan 23, 2017	31.93	32.52	31.70	31.99	2,716,750	+0.57(+1.81%)
Jan 20, 2017	31.30	31.94	31.22	31.42	2,503,080	+0.10(+0.32%)
Jan 19, 2017	31.17	31.66	30.96	31.32	1,579,544	-0.10(-0.32%)
Jan 18, 2017	30.69	31.79	30.69	31.42	2,028,728	+0.58(+1.88%)
Jan 17, 2017	31.98	32.00	30.84	30.84	2,070,184	-1.34(-4.16%)
Jan 16, 2017	32.45	32.58	31.87	32.18	874,635	-0.27(-0.83%)
Jan 13, 2017	31.58	32.71	31.10	32.45	2,537,462	+0.87(+2.75%)
Jan 12, 2017	32.00	32.30	31.01	31.58	3,318,229	-0.02(-0.06%)
Jan 11, 2017	30.25	31.67	30.12	31.60	4,670,609	+1.97(+6.65%)
Jan 10, 2017	28.63	29.75	28.48	29.63	3,487,633	+2.15(+7.82%)
Jan 09, 2017	27.82	28.14	27.46	27.48	1,297,745	-0.36(-1.29%)
Jan 06, 2017	28.40	28.46	27.26	27.84	2,363,211	-0.74(-2.59%)
Jan 05, 2017	27.29	28.71	27.22	28.58	3,185,404	+1.12(+4.08%)
Jan 04, 2017	27.36	27.53	26.53	27.46	2,493,798	+0.38(+1.40%)
Jan 03, 2017	27.59	27.79	26.90	27.08	1,720,544	+0.21(+0.78%)
Dec 30, 2016		26.87	26.87	26.87	0	-0.58(-2.11%)
Dec 29, 2016	28.49	28.49	27.28	27.45	1,497,964	-0.82(-2.90%)
Dec 28, 2016	28.72	28.80	28.03	28.27	1,334,996	+0.51(+1.84%)
Dec 23, 2016		27.76	27.76	27.76	0	-0.16(-0.57%)
Dec 22, 2016	28.00	28.64	27.61	27.92	1,765,884	-0.32(-1.13%)
Dec 21, 2016	28.78	28.96	28.15	28.24	1,760,162	-0.55(-1.91%)
Dec 20, 2016	28.02	29.24	27.85	28.79	2,434,601	+1.21(+4.39%)
Dec 19, 2016	27.00	27.71	26.94	27.58	3,595,812	+0.32(+1.17%)
Dec 16, 2016	29.05	29.10	27.18	27.26	6,766,450	-1.65(-5.71%)
Dec 15, 2016	28.04	29.49	27.74	28.91	2,718,038	+0.66(+2.34%)
Dec 14, 2016	28.45	29.08	28.03	28.25	3,077,631	-0.40(-1.40%)
Dec 13, 2016	30.48	30.48	28.15	28.65	3,926,214	-1.49(-4.94%)
Dec 12, 2016	29.93	30.62	29.62	30.14	2,893,703	+0.77(+2.62%)
Dec 09, 2016	30.86	30.86	29.26	29.37	5,000,425	-2.18(-6.91%)
Dec 08, 2016	33.39	33.60	31.25	31.55	3,045,338	-1.65(-4.97%)
Dec 07, 2016	34.15	34.15	32.90	33.20	2,264,898	-0.61(-1.80%)
Dec 06, 2016	34.00	34.41	33.50	33.81	1,767,396	-0.67(-1.94%)
Dec 05, 2016	34.19	34.73	33.90	34.48	1,172,972	+0.82(+2.44%)
Dec 02, 2016	31.95	33.85	31.79	33.66	3,002,888	+1.10(+3.38%)
Dec 01, 2016	33.88	34.03	32.50	32.56	3,123,202	-1.45(-4.26%)
Nov 30, 2016	34.48	34.81	33.89	34.01	4,166,913	+0.18(+0.53%)
Nov 29, 2016	34.00	34.37	33.47	33.83	3,404,191	-0.83(-2.39%)
Nov 28, 2016	34.53	35.67	34.53	34.66	3,084,809	-0.18(-0.52%)
Nov 25, 2016	34.80	35.04	34.28	34.84	1,705,559	-0.18(-0.51%)
Nov 24, 2016	35.00	35.51	34.97	35.02	1,401,694	+0.11(+0.32%)
Nov 23, 2016	34.25	35.37	33.35	34.91	4,088,104	+0.58(+1.69%)
Nov 22, 2016	32.30	34.42	32.30	34.33	4,952,800	+2.33(+7.28%)
Nov 21, 2016	31.48	32.00	31.48	32.00	2,994,145	+1.20(+3.90%)
Nov 18, 2016	31.05	31.10	30.18	30.80	2,931,970	-0.65(-2.07%)
Nov 17, 2016	32.00	32.21	31.18	31.45	3,961,622	+0.01(+0.03%)
Nov 16, 2016	30.75	31.50	30.66	31.44	3,834,920	+0.31(+1.00%)
Nov 15, 2016	30.51	31.31	29.76	31.13	3,876,666	+0.12(+0.39%)
Nov 14, 2016	30.60	31.10	30.13	31.01	3,572,353	+0.47(+1.54%)
Nov 11, 2016	30.47	30.67	28.45	30.54	5,445,575	+0.61(+2.04%)
Nov 10, 2016		30.77	29.36	29.93	4,868,129	+0.06(+0.20%)
Nov 09, 2016	30.18	30.87	29.31	29.87	4,898,879	+0.14(+0.47%)
Nov 08, 2016	29.12	30.00	28.91	29.73	3,986,928	+0.75(+2.59%)
Nov 07, 2016	28.96	29.28	28.83	28.98	2,920,897	+0.82(+2.91%)
Nov 04, 2016	28.00	28.59	27.55	28.16	2,618,528	-0.07(-0.25%)
Nov 03, 2016	27.79	28.78	27.79	28.23	4,062,125	+0.60(+2.17%)
Nov 02, 2016	28.84	29.03	27.60	27.63	4,035,924	-1.35(-4.66%)

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.