Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.52	37.74	37.23	37.71	26,926,010	+0.04(+0.11%)
Jan 30, 2017	37.92	37.95	37.33	37.67	26,341,780	-0.30(-0.80%)
Jan 27, 2017	37.74	37.99	37.30	37.98	23,326,780	+0.23(+0.60%)
Jan 26, 2017	36.56	38.44	36.50	37.75	52,161,192	+1.03(+2.81%)
Jan 25, 2017	36.80	36.94	36.55	36.72	26,647,046	-0.08(-0.22%)
Jan 24, 2017	36.60	36.90	36.50	36.80	17,553,010	+0.17(+0.46%)
Jan 23, 2017	36.77	36.87	36.44	36.63	16,937,116	-0.15(-0.42%)
Jan 20, 2017	36.53	36.80	36.37	36.78	25,014,552	+0.48(+1.32%)
Jan 19, 2017	36.09	36.48	36.06	36.30	14,470,912	+0.16(+0.44%)
Jan 18, 2017	36.34	36.38	36.09	36.15	18,013,804	-0.13(-0.37%)
Jan 17, 2017	36.10	36.37	35.91	36.28	21,143,088	-0.10(-0.29%)
Jan 13, 2017		36.38	36.38	36.38	0	+0.67(+1.89%)
Jan 12, 2017	35.80	35.83	35.41	35.71	14,599,618	-0.14(-0.40%)
Jan 11, 2017	35.37	35.87	35.35	35.85	23,319,904	+0.39(+1.11%)
Jan 10, 2017	35.31	35.88	35.23	35.46	24,544,092	+0.05(+0.13%)
Jan 09, 2017	35.07	35.48	35.02	35.41	18,135,982	+0.28(+0.80%)
Jan 06, 2017	35.10	35.27	34.91	35.13	13,528,092	+0.06(+0.17%)
Jan 05, 2017	34.80	35.13	34.70	35.08	16,985,988	+0.14(+0.40%)
Jan 04, 2017	34.76	35.13	34.59	34.94	22,010,818	+0.41(+1.19%)
Jan 03, 2017	34.84	34.95	34.12	34.52	23,671,996	+0.00(+0.00%)
Dec 30, 2016		34.52	34.52	34.52	0	-0.52(-1.48%)
Dec 29, 2016	35.20	35.33	34.98	35.05	11,986,958	-0.18(-0.51%)
Dec 28, 2016	35.43	35.50	35.17	35.23	9,248,474	-0.21(-0.59%)
Dec 27, 2016	35.40	35.66	35.25	35.44	6,139,284	+0.11(+0.31%)
Dec 23, 2016		35.33	35.33	35.33	0	-0.18(-0.52%)
Dec 22, 2016	35.30	35.51	35.11	35.51	18,988,694	+0.09(+0.27%)
Dec 21, 2016	34.73	35.55	34.73	35.41	11,219,840	-0.09(-0.25%)
Dec 20, 2016	35.16	35.60	34.99	35.51	20,764,464	+0.43(+1.23%)
Dec 19, 2016	35.08	35.22	34.88	35.08	14,040,122	+0.15(+0.42%)
Dec 16, 2016	35.10	35.20	34.77	34.93	29,901,146	-0.01(-0.03%)
Dec 15, 2016	35.09	35.32	34.80	34.94	20,198,176	-0.07(-0.20%)
Dec 14, 2016	34.97	35.34	34.82	35.01	20,540,530	+0.02(+0.06%)
Dec 13, 2016	34.53	35.12	34.47	34.99	18,284,380	+0.49(+1.42%)
Dec 12, 2016	34.52	34.64	34.26	34.50	14,967,054	-0.23(-0.65%)
Dec 09, 2016	34.73	34.74	34.47	34.73	17,161,754	+0.11(+0.32%)
Dec 08, 2016	34.59	34.74	34.47	34.62	17,552,540	-0.05(-0.14%)
Dec 07, 2016	34.38	34.72	34.03	34.66	21,098,398	+0.31(+0.92%)
Dec 06, 2016	34.31	34.49	34.11	34.35	21,342,506	+0.01(+0.03%)
Dec 05, 2016	34.51	34.66	34.19	34.34	19,691,088	-0.05(-0.15%)
Dec 02, 2016	34.98	35.17	34.32	34.39	26,722,730	-0.54(-1.55%)
Dec 01, 2016	34.70	35.02	34.62	34.93	19,346,858	+0.17(+0.50%)
Nov 30, 2016	35.04	35.14	34.62	34.76	23,009,000	-0.31(-0.90%)
Nov 29, 2016	34.25	35.11	34.14	35.07	30,490,230	+0.91(+2.68%)
Nov 28, 2016	34.40	34.50	34.01	34.16	19,566,324	-0.42(-1.23%)
Nov 25, 2016	34.47	34.62	34.40	34.58	6,963,552	+0.10(+0.29%)
Nov 23, 2016		34.48	34.48	34.48	0	-0.03(-0.09%)
Nov 22, 2016	34.13	34.58	34.10	34.51	26,432,816	+0.41(+1.20%)
Nov 21, 2016	34.16	34.35	33.98	34.10	17,255,248	-0.07(-0.20%)
Nov 18, 2016	34.12	34.30	33.97	34.17	20,925,136	-0.07(-0.22%)
Nov 17, 2016	33.70	34.36	33.40	34.24	23,372,718	+0.51(+1.51%)
Nov 16, 2016	33.39	33.76	33.30	33.73	22,825,796	+0.24(+0.73%)
Nov 15, 2016	33.54	33.85	33.28	33.49	31,388,258	-0.14(-0.42%)
Nov 14, 2016	33.09	34.06	33.09	33.63	37,671,616	+0.40(+1.20%)
Nov 11, 2016	32.37	33.28	32.30	33.23	31,766,780	+0.68(+2.09%)
Nov 10, 2016	31.77	32.96	31.75	32.55	54,804,720	+0.82(+2.60%)
Nov 09, 2016	31.00	32.05	31.00	31.73	40,324,136	+0.46(+1.49%)
Nov 08, 2016	30.82	31.46	30.72	31.26	22,308,046	+0.51(+1.64%)
Nov 07, 2016	30.77	30.88	30.52	30.75	19,305,786	+0.43(+1.40%)
Nov 04, 2016	30.23	30.62	30.02	30.33	21,598,622	-0.15(-0.48%)
Nov 03, 2016	30.78	30.98	30.42	30.48	19,073,986	-0.26(-0.85%)
Nov 02, 2016	30.68	30.82	30.55	30.73	23,440,670	+0.01(+0.03%)

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.