Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	26.50	27.71	26.02	27.68	353,155	+0.86(+3.22%)
Jan 30, 2017	26.55	27.11	26.22	26.81	203,948	+0.04(+0.13%)
Jan 27, 2017	27.39	27.39	26.65	26.78	247,014	-0.55(-2.01%)
Jan 26, 2017	28.13	28.37	27.22	27.32	357,768	-0.90(-3.19%)
Jan 25, 2017	28.07	28.41	27.63	28.22	249,978	+0.39(+1.39%)
Jan 24, 2017	27.62	28.13	27.52	27.84	187,737	+0.32(+1.14%)
Jan 23, 2017	27.66	27.71	27.17	27.52	210,498	-0.17(-0.62%)
Jan 20, 2017	27.93	27.96	27.29	27.69	185,725	+0.11(+0.39%)
Jan 19, 2017	28.44	28.44	27.41	27.59	204,536	-0.80(-2.82%)
Jan 18, 2017	28.29	28.64	27.87	28.39	188,276	+0.03(+0.10%)
Jan 17, 2017	28.00	29.55	28.00	28.36	458,853	+0.40(+1.42%)
Jan 13, 2017		27.96	27.96	27.96	0	-0.04(-0.13%)
Jan 12, 2017	28.12	28.27	27.61	28.00	266,641	-0.29(-1.02%)
Jan 11, 2017	28.72	28.72	27.67	28.29	338,200	-0.40(-1.38%)
Jan 10, 2017	28.08	28.92	28.08	28.68	272,068	+0.47(+1.66%)
Jan 09, 2017	28.05	28.40	27.91	28.22	307,219	+0.05(+0.16%)
Jan 06, 2017	28.85	28.85	28.11	28.17	255,565	-0.62(-2.16%)
Jan 05, 2017	29.55	29.55	28.33	28.79	354,661	-1.32(-4.39%)
Jan 04, 2017	29.58	30.56	29.58	30.11	427,882	+0.76(+2.61%)
Jan 03, 2017	29.84	29.95	29.05	29.35	255,033	-0.19(-0.64%)
Dec 30, 2016		29.54	29.54	29.54	0	-0.31(-1.03%)
Dec 29, 2016	30.19	30.61	29.59	29.84	163,213	-0.30(-0.99%)
Dec 28, 2016	30.32	30.57	29.83	30.14	190,822	-0.13(-0.42%)
Dec 27, 2016	30.21	30.69	30.04	30.27	207,304	-0.07(-0.24%)
Dec 23, 2016		30.34	30.34	30.34	0	+0.20(+0.66%)
Dec 22, 2016	31.53	31.60	29.87	30.14	494,275	-1.33(-4.23%)
Dec 21, 2016	31.76	31.95	31.45	31.47	234,139	-0.51(-1.60%)
Dec 20, 2016	31.64	32.09	31.51	31.99	299,756	+0.61(+1.95%)
Dec 19, 2016	31.24	31.82	30.98	31.38	433,575	+0.32(+1.04%)
Dec 16, 2016	31.44	32.13	30.95	31.05	909,301	-0.27(-0.86%)
Dec 15, 2016	32.42	32.66	31.16	31.32	430,988	-0.90(-2.79%)
Dec 14, 2016	32.11	32.88	31.01	32.22	536,840	+0.72(+2.28%)
Dec 13, 2016	30.41	31.81	30.37	31.50	294,416	-0.32(-1.02%)
Dec 12, 2016	32.00	32.02	31.30	31.82	387,651	-0.14(-0.45%)
Dec 09, 2016	32.21	32.30	31.49	31.97	318,259	-0.30(-0.92%)
Dec 08, 2016	32.41	32.70	31.69	32.26	542,481	+0.07(+0.22%)
Dec 07, 2016	31.15	32.39	30.95	32.19	531,992	+1.83(+6.04%)
Dec 06, 2016	30.27	30.51	29.75	30.36	376,239	+0.25(+0.84%)
Dec 05, 2016	29.63	30.39	29.54	30.11	380,657	+0.57(+1.95%)
Dec 02, 2016	29.35	29.88	28.93	29.53	291,089	+0.07(+0.24%)
Dec 01, 2016	29.19	30.21	29.19	29.46	427,903	+0.05(+0.18%)
Nov 30, 2016	29.17	29.94	28.87	29.41	518,087	+0.17(+0.58%)
Nov 29, 2016	29.73	29.87	28.99	29.24	550,037	-0.46(-1.54%)
Nov 28, 2016	29.65	30.07	29.26	29.70	575,536	+0.01(+0.03%)
Nov 25, 2016	28.86	30.27	28.73	29.69	446,158	+0.50(+1.72%)
Nov 23, 2016		29.18	29.18	29.18	0	+3.63(+14.20%)
Nov 22, 2016	24.70	25.82	24.54	25.55	554,109	+1.02(+4.17%)
Nov 21, 2016	24.88	25.01	24.37	24.53	332,164	-0.37(-1.48%)
Nov 18, 2016	24.65	24.70	24.12	24.90	326,040	+0.14(+0.58%)
Nov 17, 2016	24.43	24.91	24.24	24.76	451,623	+0.32(+1.32%)
Nov 16, 2016	24.49	24.99	24.25	24.43	561,363	-0.06(-0.26%)
Nov 15, 2016	25.69	25.69	24.01	24.49	472,230	-1.25(-4.85%)
Nov 14, 2016	25.69	26.79	25.48	25.74	418,821	+0.30(+1.16%)
Nov 11, 2016	24.59	25.49	24.13	25.45	654,571	+1.01(+4.12%)
Nov 10, 2016	23.70	25.09	23.70	24.44	492,331	+1.04(+4.45%)
Nov 09, 2016	21.93	23.43	21.83	23.40	235,363	+1.08(+4.83%)
Nov 08, 2016	22.20	22.50	21.93	22.32	141,190	+0.11(+0.49%)
Nov 07, 2016	22.23	22.39	22.03	22.21	253,368	+0.42(+1.94%)
Nov 04, 2016	21.79	22.18	21.70	21.79	244,243	+0.05(+0.25%)
Nov 03, 2016	22.00	22.04	21.68	21.74	198,511	-0.18(-0.82%)
Nov 02, 2016	21.92	22.21	21.76	21.92	290,512	-0.04(-0.16%)

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.