Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.96	21.49	20.88	21.46	12,457,743	+0.01(+0.07%)
Jan 30, 2017	21.12	21.45	21.09	21.45	7,437,460	+0.30(+1.41%)
Jan 27, 2017	21.76	21.77	20.85	21.15	13,689,354	-0.59(-2.71%)
Jan 26, 2017	21.93	22.04	21.66	21.74	5,987,141	-0.17(-0.76%)
Jan 25, 2017	21.91	22.09	21.74	21.90	8,380,244	+0.12(+0.57%)
Jan 24, 2017	21.45	21.82	21.45	21.78	6,943,088	+0.25(+1.18%)
Jan 23, 2017	21.42	21.74	21.32	21.53	6,422,498	-0.05(-0.24%)
Jan 20, 2017	21.48	21.69	21.40	21.58	9,661,008	+0.18(+0.85%)
Jan 19, 2017	21.43	21.67	21.26	21.40	10,258,324	+0.01(+0.03%)
Jan 18, 2017	21.80	21.80	20.74	21.39	18,227,158	-0.33(-1.54%)
Jan 17, 2017	21.78	22.23	21.70	21.72	12,074,195	+0.01(+0.07%)
Jan 13, 2017		21.71	21.71	21.71	0	-0.07(-0.33%)
Jan 12, 2017	21.67	21.93	21.58	21.78	8,742,709	+0.02(+0.10%)
Jan 11, 2017	22.16	22.18	21.61	21.76	12,333,220	-0.25(-1.15%)
Jan 10, 2017	22.26	22.29	21.88	22.01	14,704,649	-0.12(-0.53%)
Jan 09, 2017	22.43	22.51	22.05	22.13	12,727,258	-0.26(-1.17%)
Jan 06, 2017	22.39	22.90	22.19	22.39	15,808,208	-0.03(-0.13%)
Jan 05, 2017	22.94	23.14	22.17	22.42	40,250,980	-3.62(-13.90%)
Jan 04, 2017	25.80	26.44	25.77	26.04	12,873,777	+0.44(+1.73%)
Jan 03, 2017	26.25	26.30	25.28	25.59	13,457,781	-0.42(-1.62%)
Dec 30, 2016		26.02	26.02	26.02	0	-0.35(-1.32%)
Dec 29, 2016	26.33	26.59	26.10	26.36	4,296,711	+0.01(+0.03%)
Dec 28, 2016	26.60	26.83	26.24	26.36	4,847,243	-0.18(-0.68%)
Dec 27, 2016	26.64	27.05	26.35	26.54	6,429,661	+0.04(+0.14%)
Dec 23, 2016		26.50	26.50	26.50	0	+0.23(+0.86%)
Dec 22, 2016	27.27	27.37	26.19	26.28	9,298,212	-0.97(-3.57%)
Dec 21, 2016	27.51	27.59	27.23	27.25	4,117,225	-0.32(-1.16%)
Dec 20, 2016	27.06	27.72	27.06	27.57	8,488,362	+0.69(+2.57%)
Dec 19, 2016	27.14	27.52	26.84	26.88	10,888,225	-0.34(-1.25%)
Dec 16, 2016	28.89	28.90	27.11	27.22	17,742,044	-1.94(-6.65%)
Dec 15, 2016	29.13	29.54	29.10	29.16	8,695,031	-0.01(-0.05%)
Dec 14, 2016	29.48	29.72	29.16	29.18	5,911,255	-0.40(-1.35%)
Dec 13, 2016	29.24	29.73	29.05	29.58	7,347,397	+0.46(+1.57%)
Dec 12, 2016	30.40	30.44	29.06	29.12	11,614,089	-1.43(-4.67%)
Dec 09, 2016	30.98	31.01	30.35	30.55	5,020,140	-0.45(-1.46%)
Dec 08, 2016	31.10	31.52	30.71	31.00	5,877,970	-0.08(-0.25%)
Dec 07, 2016	30.63	31.11	30.48	31.08	6,278,384	+0.56(+1.84%)
Dec 06, 2016	30.08	30.72	29.75	30.52	9,483,900	+0.35(+1.17%)
Dec 05, 2016	30.67	30.95	29.88	30.16	10,006,277	-0.41(-1.34%)
Dec 02, 2016	30.58	30.98	30.41	30.57	5,088,668	+0.04(+0.14%)
Dec 01, 2016	30.24	31.27	30.16	30.53	7,291,799	+0.16(+0.52%)
Nov 30, 2016	30.51	30.70	29.93	30.37	9,704,560	-0.21(-0.68%)
Nov 29, 2016	31.14	31.39	30.51	30.58	8,017,502	-0.46(-1.48%)
Nov 28, 2016	31.49	31.67	30.85	31.04	9,791,370	-0.73(-2.29%)
Nov 25, 2016	32.50	32.68	31.73	31.77	4,253,684	-0.55(-1.71%)
Nov 23, 2016		32.32	32.32	32.32	0	+0.32(+1.01%)
Nov 22, 2016	31.48	32.16	31.30	32.00	9,227,940	+0.91(+2.94%)
Nov 21, 2016	31.05	31.38	30.84	31.09	5,445,561	+0.12(+0.37%)
Nov 18, 2016	30.75	31.11	30.20	30.97	7,024,074	-0.01(-0.05%)
Nov 17, 2016	30.19	31.01	30.00	30.98	8,723,203	+0.87(+2.89%)
Nov 16, 2016	30.08	30.27	29.66	30.11	8,161,157	+0.32(+1.09%)
Nov 15, 2016	29.92	30.08	29.11	29.79	10,684,164	-0.12(-0.41%)
Nov 14, 2016	29.58	31.62	29.58	29.91	18,605,894	+0.14(+0.48%)
Nov 11, 2016	29.14	29.78	28.91	29.77	12,901,669	+0.60(+2.05%)
Nov 10, 2016	28.78	30.23	28.50	29.17	26,230,134	+1.55(+5.60%)
Nov 09, 2016	26.77	28.00	26.45	27.62	15,921,344	+0.37(+1.35%)
Nov 08, 2016	27.14	27.52	26.98	27.26	7,430,105	+0.07(+0.26%)
Nov 07, 2016	26.80	27.21	26.70	27.18	6,657,400	+0.66(+2.50%)
Nov 04, 2016	26.61	26.96	26.49	26.52	5,849,741	-0.03(-0.11%)
Nov 03, 2016	26.66	26.96	26.49	26.55	8,270,218	+0.00(+0.00%)
Nov 02, 2016	26.53	26.69	26.31	26.55	7,082,160	+0.04(+0.14%)

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.