Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	27.04	27.84	26.89	27.57	545,320	+0.47(+1.72%)
Jan 30, 2017	27.15	27.19	26.44	27.11	401,614	-0.20(-0.74%)
Jan 27, 2017	27.08	27.37	26.70	27.31	551,787	+0.19(+0.71%)
Jan 26, 2017	27.11	27.23	26.69	27.12	525,964	+0.08(+0.29%)
Jan 25, 2017	26.91	27.41	26.87	27.04	356,033	+0.14(+0.52%)
Jan 24, 2017	26.39	27.41	26.39	26.90	541,745	+0.55(+2.10%)
Jan 23, 2017	26.35	26.46	26.07	26.34	404,347	+0.02(+0.07%)
Jan 20, 2017	26.26	26.79	26.05	26.33	529,896	+0.07(+0.27%)
Jan 19, 2017	25.82	26.35	25.77	26.26	398,904	+0.46(+1.77%)
Jan 18, 2017	25.60	25.91	25.26	25.80	480,736	+0.32(+1.28%)
Jan 17, 2017	26.11	26.13	24.38	25.47	609,199	-0.69(-2.65%)
Jan 13, 2017		26.17	26.17	26.17	0	+1.04(+4.12%)
Jan 12, 2017	25.83	25.87	24.72	25.13	450,992	-0.75(-2.89%)
Jan 11, 2017	25.74	27.09	25.49	25.88	1,435,730	+0.14(+0.55%)
Jan 10, 2017	24.69	25.91	24.67	25.74	1,327,564	+1.05(+4.23%)
Jan 09, 2017	24.24	24.77	24.01	24.69	556,454	+0.61(+2.55%)
Jan 06, 2017	24.07	24.16	23.55	24.08	407,874	+0.13(+0.55%)
Jan 05, 2017	22.51	24.01	22.44	23.95	1,022,972	+1.54(+6.86%)
Jan 04, 2017	22.58	22.80	22.11	22.41	813,569	-0.08(-0.35%)
Jan 03, 2017	22.40	22.68	21.96	22.49	665,173	+0.28(+1.27%)
Dec 30, 2016		22.21	22.21	22.21	0	-0.19(-0.86%)
Dec 29, 2016	22.58	23.01	22.20	22.40	317,432	-0.05(-0.23%)
Dec 28, 2016	22.95	23.18	22.24	22.45	367,721	-0.37(-1.62%)
Dec 27, 2016	22.58	23.49	22.43	22.82	415,712	+0.35(+1.56%)
Dec 23, 2016		22.47	22.47	22.47	0	+0.04(+0.20%)
Dec 22, 2016	23.31	23.31	22.39	22.43	340,522	-0.96(-4.09%)
Dec 21, 2016	22.19	23.80	21.93	23.38	983,188	+1.28(+5.80%)
Dec 20, 2016	23.44	23.60	21.71	22.10	970,843	-1.18(-5.06%)
Dec 19, 2016	22.88	23.42	22.77	23.28	969,533	+0.35(+1.53%)
Dec 16, 2016	22.31	23.22	22.28	22.93	1,061,286	+0.49(+2.19%)
Dec 15, 2016	23.28	23.28	22.18	22.43	1,175,038	-1.02(-4.34%)
Dec 14, 2016	24.42	24.42	23.03	23.45	1,468,978	-0.04(-0.15%)
Dec 13, 2016	23.65	23.94	23.34	23.49	426,853	-0.04(-0.15%)
Dec 12, 2016	23.81	23.99	23.31	23.52	443,956	-0.67(-2.76%)
Dec 09, 2016	24.39	24.63	24.06	24.19	314,553	-0.21(-0.86%)
Dec 08, 2016	24.53	24.60	24.11	24.40	459,052	-0.13(-0.54%)
Dec 07, 2016	24.60	24.99	24.01	24.53	1,149,633	-0.19(-0.78%)
Dec 06, 2016	24.77	25.04	24.59	24.73	747,843	+0.11(+0.43%)
Dec 05, 2016	23.63	24.77	23.63	24.62	1,703,199	+0.83(+3.47%)
Dec 02, 2016	23.63	24.03	23.41	23.80	607,491	-0.05(-0.22%)
Dec 01, 2016	24.39	24.60	23.67	23.85	722,807	-0.38(-1.56%)
Nov 30, 2016	24.56	24.64	23.98	24.23	504,186	-0.34(-1.39%)
Nov 29, 2016	23.89	24.70	23.86	24.57	726,012	+0.54(+2.23%)
Nov 28, 2016	24.53	24.98	23.96	24.03	713,992	-0.61(-2.46%)
Nov 25, 2016	24.72	25.37	24.26	24.64	1,042,753	-0.01(-0.04%)
Nov 23, 2016		24.65	24.65	24.65	0	+0.73(+3.05%)
Nov 22, 2016	23.56	24.42	22.94	23.92	998,298	+0.51(+2.18%)
Nov 21, 2016	23.12	23.69	22.88	23.41	526,931	+0.29(+1.25%)
Nov 18, 2016	23.28	23.28	22.82	23.12	718,181	-0.17(-0.72%)
Nov 17, 2016	21.80	23.42	21.68	23.29	1,205,205	+1.41(+6.47%)
Nov 16, 2016	22.14	22.60	21.66	21.87	1,059,509	-0.36(-1.62%)
Nov 15, 2016	20.10	22.40	19.99	22.23	2,021,666	+2.37(+11.94%)
Nov 14, 2016	21.09	21.38	19.39	19.86	2,615,735	-0.25(-1.27%)
Nov 11, 2016	20.87	21.23	19.84	20.12	2,082,435	-0.97(-4.58%)
Nov 10, 2016	20.81	21.66	20.81	21.08	883,121	+0.12(+0.59%)
Nov 09, 2016	20.32	21.45	20.32	20.96	382,978	-0.12(-0.58%)
Nov 08, 2016	20.64	21.45	20.64	21.08	599,838	+0.26(+1.27%)
Nov 07, 2016	20.67	20.99	20.12	20.82	557,793	+0.46(+2.24%)
Nov 04, 2016	20.27	20.38	20.04	20.36	386,890	+0.03(+0.13%)
Nov 03, 2016	20.54	20.62	20.03	20.34	531,563	-0.24(-1.15%)
Nov 02, 2016	20.97	21.23	20.56	20.57	350,756	-0.46(-2.17%)

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.