Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.24	25.28	24.94	25.17	10,938,974	-0.11(-0.42%)
Jan 30, 2017	25.65	25.65	24.80	25.27	7,742,047	-0.16(-0.64%)
Jan 27, 2017	25.01	25.82	24.92	25.43	11,488,396	+0.48(+1.92%)
Jan 26, 2017	26.18	26.73	24.76	24.95	37,556,016	-5.35(-17.65%)
Jan 25, 2017	29.99	30.34	29.98	30.30	4,639,547	+0.36(+1.19%)
Jan 24, 2017	29.05	29.99	29.04	29.95	3,998,531	+0.91(+3.14%)
Jan 23, 2017	28.89	29.29	28.51	29.04	2,757,459	+0.21(+0.73%)
Jan 20, 2017	29.00	29.25	28.69	28.82	3,463,508	-0.05(-0.17%)
Jan 19, 2017	29.33	29.52	28.85	28.87	2,764,825	-0.38(-1.31%)
Jan 18, 2017	29.77	29.96	29.10	29.26	4,317,037	-0.42(-1.42%)
Jan 17, 2017	28.61	29.98	28.43	29.68	5,439,098	+1.33(+4.71%)
Jan 13, 2017		28.34	28.34	28.34	0	-0.07(-0.24%)
Jan 12, 2017	28.18	28.56	27.82	28.41	3,304,019	+0.08(+0.27%)
Jan 11, 2017	28.75	28.86	28.11	28.33	3,810,471	-0.38(-1.34%)
Jan 10, 2017	29.29	29.29	28.70	28.72	5,184,994	-0.59(-2.00%)
Jan 09, 2017	29.17	29.57	29.04	29.30	5,460,619	+0.05(+0.16%)
Jan 06, 2017	29.76	29.86	29.20	29.26	6,036,858	-0.45(-1.52%)
Jan 05, 2017	27.90	29.77	27.79	29.71	10,073,703	+1.61(+5.74%)
Jan 04, 2017	27.44	28.23	27.37	28.09	5,178,972	+0.75(+2.74%)
Jan 03, 2017	26.57	27.37	26.50	27.35	5,372,529	+0.89(+3.38%)
Dec 30, 2016		26.45	26.45	26.45	0	-0.08(-0.29%)
Dec 29, 2016	26.54	26.74	26.27	26.53	3,753,653	+0.04(+0.14%)
Dec 28, 2016	26.77	26.78	26.44	26.49	2,745,163	-0.23(-0.86%)
Dec 27, 2016	27.30	27.40	26.67	26.72	4,036,220	-0.49(-1.80%)
Dec 23, 2016		27.21	27.21	27.21	0	+0.00(+0.00%)
Dec 22, 2016	27.37	27.51	26.18	27.21	7,988,342	-0.17(-0.63%)
Dec 21, 2016	27.84	27.87	27.16	27.38	3,059,506	-0.36(-1.31%)
Dec 20, 2016	27.37	27.84	27.32	27.75	4,276,428	+0.52(+1.90%)
Dec 19, 2016	27.28	27.73	27.09	27.23	5,017,794	-0.43(-1.56%)
Dec 16, 2016	28.21	28.25	27.55	27.66	6,215,587	-0.25(-0.89%)
Dec 15, 2016	28.61	28.62	27.64	27.91	5,324,625	-0.56(-1.96%)
Dec 14, 2016	28.50	28.69	28.29	28.47	3,694,894	+0.00(+0.00%)
Dec 13, 2016	28.27	28.64	28.08	28.47	3,073,343	+0.23(+0.82%)
Dec 12, 2016	28.24	28.61	28.12	28.24	3,516,214	-0.08(-0.27%)
Dec 09, 2016	28.50	28.55	28.09	28.32	3,293,887	-0.18(-0.64%)
Dec 08, 2016	28.39	28.82	28.19	28.50	4,714,998	+0.12(+0.41%)
Dec 07, 2016	28.19	28.42	27.31	28.38	8,601,262	+0.36(+1.27%)
Dec 06, 2016	28.61	28.77	28.02	28.03	5,218,327	-0.60(-2.08%)
Dec 05, 2016	28.97	29.24	28.61	28.62	3,361,565	-0.14(-0.50%)
Dec 02, 2016	29.14	29.32	28.58	28.77	3,858,025	-0.41(-1.42%)
Dec 01, 2016	30.30	30.40	29.09	29.18	3,994,317	-1.13(-3.74%)
Nov 30, 2016	30.42	30.77	30.29	30.31	3,491,877	+0.01(+0.03%)
Nov 29, 2016	30.33	30.46	30.11	30.30	3,498,154	+0.07(+0.22%)
Nov 28, 2016	30.99	31.10	30.08	30.24	4,896,383	-0.87(-2.81%)
Nov 25, 2016	30.75	31.14	29.60	31.11	1,362,441	+0.36(+1.19%)
Nov 23, 2016		30.74	30.74	30.74	0	+0.54(+1.78%)
Nov 22, 2016	30.03	30.26	29.77	30.21	2,407,438	+0.45(+1.52%)
Nov 21, 2016	29.46	29.77	29.45	29.76	4,522,615	+0.45(+1.54%)
Nov 18, 2016	30.07	30.22	29.28	29.30	3,888,788	-0.87(-2.90%)
Nov 17, 2016	30.27	30.50	30.14	30.18	3,118,418	-0.18(-0.59%)
Nov 16, 2016	30.50	30.81	30.27	30.36	2,695,562	-0.35(-1.14%)
Nov 15, 2016	30.23	30.79	30.12	30.71	4,925,854	+0.34(+1.12%)
Nov 14, 2016	29.44	30.38	29.44	30.37	4,690,056	+1.07(+3.66%)
Nov 11, 2016	29.02	29.32	28.79	29.30	3,424,497	+0.18(+0.62%)
Nov 10, 2016	29.84	30.08	29.11	29.12	5,158,687	-0.66(-2.23%)
Nov 09, 2016	28.27	29.83	28.22	29.78	3,769,844	+0.31(+1.06%)
Nov 08, 2016	29.23	29.56	29.04	29.47	2,821,361	+0.20(+0.68%)
Nov 07, 2016	29.33	29.41	29.10	29.27	3,989,775	+0.37(+1.28%)
Nov 04, 2016	28.38	29.39	28.38	28.90	4,602,102	+0.39(+1.36%)
Nov 03, 2016	29.30	29.31	28.41	28.51	5,409,645	-0.81(-2.75%)
Nov 02, 2016	29.49	29.68	29.16	29.31	2,897,103	-0.12(-0.42%)

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.