Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.29	32.59	31.16	32.34	38,150,668	-1.05(-3.16%)
Jan 30, 2017	33.35	33.85	33.08	33.39	7,672,809	-0.07(-0.20%)
Jan 27, 2017	32.94	33.63	32.90	33.46	11,321,348	+0.64(+1.95%)
Jan 26, 2017	32.79	33.09	32.48	32.82	11,026,758	+0.24(+0.74%)
Jan 25, 2017	31.61	32.88	31.55	32.58	13,292,556	+1.04(+3.31%)
Jan 24, 2017	31.72	31.86	31.28	31.53	10,800,768	-0.11(-0.34%)
Jan 23, 2017	32.00	32.02	31.06	31.64	14,613,013	-0.50(-1.56%)
Jan 20, 2017	32.33	32.47	32.08	32.14	8,729,959	-0.23(-0.72%)
Jan 19, 2017	32.87	32.97	32.37	32.37	7,752,157	-0.61(-1.85%)
Jan 18, 2017	32.79	33.08	32.63	32.98	10,355,501	+0.34(+1.04%)
Jan 17, 2017	32.94	33.00	32.52	32.65	10,308,795	-0.21(-0.65%)
Jan 13, 2017		32.86	32.86	32.86	0	+0.03(+0.09%)
Jan 12, 2017	33.15	33.55	32.82	32.83	11,115,582	-0.33(-0.99%)
Jan 11, 2017	34.01	34.33	32.46	33.16	16,167,746	-0.89(-2.61%)
Jan 10, 2017	33.90	34.11	33.47	34.05	12,360,603	+0.14(+0.40%)
Jan 09, 2017	34.00	34.28	33.79	33.91	12,138,292	-0.04(-0.11%)
Jan 06, 2017	35.69	35.77	33.86	33.95	34,991,452	-2.77(-7.53%)
Jan 05, 2017	36.72	36.90	36.07	36.72	5,149,758	+0.21(+0.58%)
Jan 04, 2017	36.81	37.06	36.35	36.51	6,848,405	+0.25(+0.69%)
Jan 03, 2017	35.49	36.25	35.26	36.25	7,180,485	+1.19(+3.39%)
Dec 30, 2016		35.06	35.06	35.06	0	+0.16(+0.47%)
Dec 29, 2016	34.68	35.07	34.64	34.90	3,740,444	+0.15(+0.42%)
Dec 28, 2016	35.13	35.27	34.68	34.75	4,814,509	-0.40(-1.13%)
Dec 27, 2016	35.44	35.62	35.07	35.15	4,481,112	-0.46(-1.30%)
Dec 23, 2016		35.62	35.62	35.62	0	-0.09(-0.24%)
Dec 22, 2016	35.30	36.17	35.16	35.70	6,030,138	+0.52(+1.48%)
Dec 21, 2016	35.06	35.29	34.85	35.18	3,669,079	+0.12(+0.33%)
Dec 20, 2016	35.43	35.58	34.85	35.06	4,822,002	-0.31(-0.87%)
Dec 19, 2016	35.29	35.66	35.21	35.37	5,287,181	+0.06(+0.16%)
Dec 16, 2016	35.75	35.77	35.11	35.32	5,671,947	-0.21(-0.60%)
Dec 15, 2016	35.58	36.33	35.23	35.53	6,922,935	-0.26(-0.73%)
Dec 14, 2016	36.08	36.28	35.34	35.79	10,967,847	-0.64(-1.75%)
Dec 13, 2016	36.35	36.55	36.17	36.43	6,978,246	+0.40(+1.10%)
Dec 12, 2016	35.18	36.46	35.17	36.03	9,110,285	+0.92(+2.62%)
Dec 09, 2016	35.03	35.65	34.96	35.11	7,956,393	+0.38(+1.09%)
Dec 08, 2016	34.24	35.29	34.07	34.73	11,703,404	+0.62(+1.81%)
Dec 07, 2016	34.14	34.16	33.49	34.12	10,754,306	+0.23(+0.68%)
Dec 06, 2016	34.17	34.77	33.44	33.88	31,871,344	-1.94(-5.43%)
Dec 05, 2016	35.45	35.96	35.21	35.83	6,949,387	+0.49(+1.40%)
Dec 02, 2016	35.50	35.90	35.22	35.33	7,158,341	-0.04(-0.11%)
Dec 01, 2016	36.18	36.45	35.36	35.37	6,800,595	-0.76(-2.11%)
Nov 30, 2016	36.22	36.79	35.85	36.14	11,279,049	-0.15(-0.42%)
Nov 29, 2016	36.59	36.89	36.15	36.29	5,755,458	-0.28(-0.76%)
Nov 28, 2016	36.58	36.81	36.46	36.57	5,093,063	-0.06(-0.16%)
Nov 25, 2016	36.62	36.89	36.43	36.63	2,421,129	+0.10(+0.26%)
Nov 23, 2016		36.53	36.53	36.53	0	+0.27(+0.74%)
Nov 22, 2016	36.90	37.09	36.00	36.26	11,019,477	-0.93(-2.50%)
Nov 21, 2016	37.08	37.28	36.87	37.19	6,375,963	+0.23(+0.62%)
Nov 18, 2016	37.38	37.46	36.90	36.96	6,757,112	-0.32(-0.85%)
Nov 17, 2016	36.67	37.78	36.43	37.28	10,141,078	+0.79(+2.15%)
Nov 16, 2016	36.21	36.89	35.85	36.49	19,190,346	+0.45(+1.25%)
Nov 15, 2016	37.84	37.86	35.71	36.04	28,320,420	-3.29(-8.36%)
Nov 14, 2016	38.55	39.48	38.27	39.33	11,646,299	+0.36(+0.93%)
Nov 11, 2016	38.71	39.11	37.95	38.97	6,082,290	+0.57(+1.47%)
Nov 10, 2016	38.86	39.90	38.36	38.40	12,699,791	+0.09(+0.23%)
Nov 09, 2016	40.73	41.12	38.04	38.31	32,056,710	+1.15(+3.10%)
Nov 08, 2016	37.81	38.01	37.00	37.16	15,065,654	-1.93(-4.93%)
Nov 07, 2016	38.82	39.25	38.45	39.09	8,935,425	+0.52(+1.34%)
Nov 04, 2016	38.11	39.09	37.58	38.57	17,028,382	+1.00(+2.65%)
Nov 03, 2016	41.54	41.66	36.25	37.58	42,706,980	-3.96(-9.53%)
Nov 02, 2016	41.36	42.30	41.29	41.53	8,322,414	+0.20(+0.49%)

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.