Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.34	34.34	33.57	34.14	88,682	-0.02(-0.07%)
Jan 30, 2017	34.80	34.80	33.51	34.17	53,997	-0.84(-2.40%)
Jan 27, 2017	35.16	35.36	34.58	35.01	37,066	+0.07(+0.19%)
Jan 26, 2017	35.06	35.63	34.26	34.94	150,740	-0.36(-1.01%)
Jan 25, 2017	35.45	35.45	34.63	35.30	104,428	+0.03(+0.09%)
Jan 24, 2017	33.69	35.70	33.69	35.26	158,635	+1.64(+4.87%)
Jan 23, 2017	33.22	33.75	33.22	33.63	108,476	+0.32(+0.97%)
Jan 20, 2017	33.87	33.87	33.20	33.30	141,872	-0.37(-1.09%)
Jan 19, 2017	34.63	34.63	33.49	33.67	89,722	-0.98(-2.83%)
Jan 18, 2017	35.23	35.23	34.28	34.65	120,492	-0.46(-1.30%)
Jan 17, 2017	35.02	35.22	34.54	35.11	55,444	+0.08(+0.24%)
Jan 13, 2017		35.02	35.02	35.02	0	-0.24(-0.68%)
Jan 12, 2017	36.63	36.63	34.75	35.26	48,284	-1.19(-3.26%)
Jan 11, 2017	36.13	36.71	35.38	36.45	62,619	+0.32(+0.90%)
Jan 10, 2017	34.99	36.44	34.99	36.13	82,648	+1.41(+4.07%)
Jan 09, 2017	35.67	36.00	34.61	34.72	55,591	-0.71(-1.99%)
Jan 06, 2017	36.56	36.56	35.35	35.42	62,636	-0.76(-2.11%)
Jan 05, 2017	37.21	37.28	35.86	36.19	52,266	-1.10(-2.96%)
Jan 04, 2017	36.38	37.50	36.03	37.29	126,052	+1.23(+3.41%)
Jan 03, 2017	36.28	36.61	35.41	36.06	79,154	+0.36(+1.00%)
Dec 30, 2016		35.70	35.70	35.70	0	-0.74(-2.03%)
Dec 29, 2016	36.68	36.86	35.94	36.44	35,921	-0.22(-0.61%)
Dec 28, 2016	37.76	38.16	36.53	36.67	41,433	-0.86(-2.28%)
Dec 27, 2016	37.46	38.10	37.01	37.52	37,623	+0.43(+1.16%)
Dec 23, 2016		37.09	37.09	37.09	0	+0.17(+0.45%)
Dec 22, 2016	37.58	38.15	36.62	36.93	92,069	-0.73(-1.94%)
Dec 21, 2016	38.05	38.34	37.18	37.66	70,425	-0.27(-0.72%)
Dec 20, 2016	36.44	37.98	36.44	37.93	71,596	+1.43(+3.91%)
Dec 19, 2016	36.82	38.19	35.96	36.50	81,950	-0.47(-1.26%)
Dec 16, 2016	37.61	38.15	36.70	36.97	462,076	-0.75(-1.98%)
Dec 15, 2016	36.54	38.07	36.04	37.71	99,711	+1.09(+2.97%)
Dec 14, 2016	37.21	37.80	36.52	36.63	90,798	-0.54(-1.45%)
Dec 13, 2016	37.96	38.52	36.88	37.17	74,616	-0.61(-1.63%)
Dec 12, 2016	38.90	39.78	37.54	37.78	99,120	-1.08(-2.78%)
Dec 09, 2016	39.52	39.52	38.10	38.86	105,330	-0.39(-0.99%)
Dec 08, 2016	39.06	39.45	38.31	39.25	103,065	+0.31(+0.79%)
Dec 07, 2016	38.58	40.17	38.34	38.94	163,907	+0.90(+2.36%)
Dec 06, 2016	37.63	38.38	36.49	38.05	93,381	+0.28(+0.75%)
Dec 05, 2016	37.20	38.15	37.11	37.76	121,024	+0.60(+1.61%)
Dec 02, 2016	35.94	37.44	35.81	37.17	117,371	+1.23(+3.42%)
Dec 01, 2016	36.33	37.28	35.36	35.94	105,514	-0.25(-0.69%)
Nov 30, 2016	36.81	37.05	34.92	36.19	78,723	+0.00(+0.00%)
Nov 29, 2016	35.92	36.93	34.91	36.19	80,666	-0.12(-0.32%)
Nov 28, 2016	36.48	37.95	35.91	36.30	80,727	-0.26(-0.70%)
Nov 25, 2016	37.60	37.60	34.01	36.56	41,033	-1.02(-2.73%)
Nov 23, 2016		37.58	37.58	37.58	0	+0.78(+2.11%)
Nov 22, 2016	34.40	37.00	33.61	36.81	156,879	+3.04(+9.01%)
Nov 21, 2016	33.86	34.34	31.00	33.77	84,904	+0.36(+1.06%)
Nov 18, 2016	29.56	34.05	29.56	33.41	210,962	+2.93(+9.63%)
Nov 17, 2016	31.21	32.40	30.34	30.48	124,640	-0.79(-2.54%)
Nov 16, 2016	33.07	33.84	31.01	31.27	193,085	-4.37(-12.27%)
Nov 15, 2016	34.88	35.71	31.86	35.64	130,313	+0.40(+1.13%)
Nov 14, 2016	35.06	35.54	34.08	35.24	134,910	+0.79(+2.30%)
Nov 11, 2016	32.78	34.58	32.28	34.45	142,686	+1.69(+5.17%)
Nov 10, 2016	31.10	32.99	30.62	32.76	97,736	+2.30(+7.54%)
Nov 09, 2016	27.62	30.55	27.27	30.46	70,406	+3.09(+11.29%)
Nov 08, 2016	27.27	27.85	27.15	27.37	70,100	+0.10(+0.36%)
Nov 07, 2016	27.44	27.91	26.89	27.27	89,953	+0.40(+1.51%)
Nov 04, 2016	26.34	27.29	26.26	26.87	150,198	+0.48(+1.82%)
Nov 03, 2016	25.66	26.45	25.63	26.39	44,578	+0.65(+2.54%)
Nov 02, 2016	25.93	26.45	25.65	25.73	86,485	-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.