Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.73	31.81	31.64	31.76	79,087,288	+0.06(+0.19%)
Jan 30, 2017	31.64	31.70	31.56	31.70	40,816,892	-0.17(-0.53%)
Jan 27, 2017	31.84	31.91	31.74	31.87	35,814,140	+0.03(+0.08%)
Jan 26, 2017	31.97	31.98	31.81	31.84	50,913,464	-0.14(-0.43%)
Jan 25, 2017	31.84	31.99	31.77	31.98	50,162,424	+0.35(+1.10%)
Jan 24, 2017	31.57	31.75	31.55	31.63	53,525,600	+0.20(+0.62%)
Jan 23, 2017	31.19	31.44	31.17	31.43	60,441,856	+0.46(+1.48%)
Jan 20, 2017	30.95	31.02	30.80	30.97	69,724,080	+0.06(+0.19%)
Jan 19, 2017	31.02	31.02	30.79	30.91	62,176,168	-0.09(-0.30%)
Jan 18, 2017	31.19	31.20	30.95	31.01	43,463,824	-0.17(-0.55%)
Jan 17, 2017	31.13	31.23	31.08	31.18	45,114,724	-0.02(-0.05%)
Jan 13, 2017		31.19	31.19	31.19	0	-0.03(-0.08%)
Jan 12, 2017	31.21	31.22	31.06	31.22	45,057,216	+0.14(+0.44%)
Jan 11, 2017	30.78	31.11	30.66	31.08	108,778,648	+0.37(+1.19%)
Jan 10, 2017	30.73	30.89	30.70	30.72	54,821,200	+0.18(+0.58%)
Jan 09, 2017	30.55	30.62	30.50	30.54	39,921,784	-0.03(-0.08%)
Jan 06, 2017	30.59	30.62	30.48	30.56	38,959,196	-0.13(-0.42%)
Jan 05, 2017	30.58	30.74	30.56	30.69	70,908,856	+0.33(+1.09%)
Jan 04, 2017	30.30	30.42	30.28	30.36	97,682,784	+0.23(+0.76%)
Jan 03, 2017	30.10	30.32	30.02	30.13	75,826,280	+0.36(+1.20%)
Dec 30, 2016		29.77	29.77	29.77	0	-0.21(-0.71%)
Dec 29, 2016	29.80	30.02	29.78	29.99	56,989,148	+0.48(+1.64%)
Dec 28, 2016	29.52	29.56	29.43	29.50	39,680,512	+0.22(+0.76%)
Dec 27, 2016	29.22	29.31	29.21	29.28	30,525,504	+0.13(+0.44%)
Dec 23, 2016		29.15	29.15	29.15	0	+0.17(+0.59%)
Dec 22, 2016	29.02	29.03	28.86	28.98	57,385,868	-0.35(-1.19%)
Dec 21, 2016	29.50	29.51	29.31	29.33	61,013,976	-0.12(-0.42%)
Dec 20, 2016	29.44	29.51	29.38	29.45	46,571,292	+0.10(+0.34%)
Dec 19, 2016	29.57	29.58	29.35	29.35	53,466,672	-0.20(-0.68%)
Dec 16, 2016	29.62	29.71	29.47	29.55	89,759,592	-0.13(-0.45%)
Dec 15, 2016	29.66	29.81	29.57	29.69	81,940,776	+0.05(+0.17%)
Dec 14, 2016	30.30	30.41	29.63	29.64	113,209,808	-0.91(-2.97%)
Dec 13, 2016	30.39	30.61	30.38	30.55	58,209,144	+0.34(+1.11%)
Dec 12, 2016	30.24	30.35	30.13	30.21	48,483,640	-0.20(-0.66%)
Dec 09, 2016	30.39	30.50	30.33	30.41	71,565,600	-0.16(-0.52%)
Dec 08, 2016	30.35	30.61	30.34	30.57	71,706,464	+0.13(+0.44%)
Dec 07, 2016	30.12	30.48	30.06	30.44	73,468,320	+0.50(+1.69%)
Dec 06, 2016	29.87	29.94	29.79	29.93	57,512,000	+0.16(+0.54%)
Dec 05, 2016	29.67	29.80	29.66	29.77	63,359,452	+0.24(+0.83%)
Dec 02, 2016	29.50	29.67	29.48	29.53	69,845,968	+0.03(+0.11%)
Dec 01, 2016	29.76	29.83	29.49	29.50	96,272,832	-0.35(-1.18%)
Nov 30, 2016	29.93	29.98	29.83	29.85	102,518,848	+0.05(+0.17%)
Nov 29, 2016	29.66	29.89	29.63	29.80	43,360,068	+0.04(+0.14%)
Nov 28, 2016	29.76	29.87	29.72	29.76	60,599,096	+0.12(+0.40%)
Nov 25, 2016	29.66	29.69	29.60	29.64	33,982,224	+0.14(+0.48%)
Nov 23, 2016		29.50	29.50	29.50	0	-0.32(-1.07%)
Nov 22, 2016	29.80	29.83	29.60	29.82	73,146,688	+0.45(+1.52%)
Nov 21, 2016	29.34	29.45	29.29	29.37	53,819,084	+0.29(+0.98%)
Nov 18, 2016	29.28	29.34	29.07	29.08	61,238,924	-0.13(-0.46%)
Nov 17, 2016	29.28	29.45	29.16	29.22	96,131,480	+0.04(+0.14%)
Nov 16, 2016	29.08	29.25	29.02	29.18	77,765,624	-0.24(-0.83%)
Nov 15, 2016	29.07	29.47	29.05	29.42	104,993,632	+0.58(+2.01%)
Nov 14, 2016	28.86	29.01	28.61	28.84	128,304,464	-0.21(-0.72%)
Nov 11, 2016	29.05	29.29	28.69	29.05	216,593,376	-0.56(-1.90%)
Nov 10, 2016	30.20	30.31	29.46	29.61	245,581,536	-0.87(-2.84%)
Nov 09, 2016	30.56	30.85	30.34	30.48	229,868,448	-1.03(-3.26%)
Nov 08, 2016	31.30	31.67	31.08	31.51	99,857,184	+0.20(+0.64%)
Nov 07, 2016	30.95	31.34	30.90	31.30	101,442,856	+1.09(+3.62%)
Nov 04, 2016	30.28	30.42	30.17	30.21	93,431,960	-0.31(-1.02%)
Nov 03, 2016	30.64	30.73	30.41	30.52	80,163,280	-0.08(-0.27%)
Nov 02, 2016	30.86	30.94	30.46	30.61	97,904,320	-0.37(-1.19%)

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.