Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.14	32.14	27.62	28.25	1,182,288	-4.04(-12.50%)
Jan 30, 2017	33.15	33.15	32.14	32.28	131,458	-1.04(-3.14%)
Jan 27, 2017	33.50	33.65	33.07	33.33	101,545	-0.27(-0.81%)
Jan 26, 2017	33.36	33.87	33.13	33.60	111,699	+0.45(+1.36%)
Jan 25, 2017	33.18	33.54	32.52	33.15	136,011	-0.19(-0.58%)
Jan 24, 2017	32.97	33.46	32.62	33.34	139,874	+0.42(+1.27%)
Jan 23, 2017	33.04	33.23	32.56	32.92	107,392	-0.23(-0.68%)
Jan 20, 2017	32.67	33.25	32.67	33.15	136,045	+0.51(+1.58%)
Jan 19, 2017	32.81	32.94	32.12	32.64	163,806	-0.14(-0.44%)
Jan 18, 2017	33.05	33.38	31.75	32.78	211,164	-0.03(-0.10%)
Jan 17, 2017	33.70	33.79	32.72	32.81	209,338	-1.05(-3.09%)
Jan 13, 2017		33.86	33.86	33.86	0	+0.29(+0.86%)
Jan 12, 2017	34.36	34.36	33.15	33.57	191,552	-0.80(-2.34%)
Jan 11, 2017	34.26	34.36	33.89	34.37	184,454	+0.11(+0.33%)
Jan 10, 2017	33.62	34.37	33.33	34.26	254,367	+1.13(+3.40%)
Jan 09, 2017	32.92	33.28	32.07	33.13	162,699	+0.23(+0.68%)
Jan 06, 2017	33.26	33.35	32.80	32.91	107,995	-0.18(-0.53%)
Jan 05, 2017	34.07	34.07	33.02	33.09	153,779	-0.92(-2.70%)
Jan 04, 2017	33.26	34.23	33.26	34.00	172,480	+0.85(+2.57%)
Jan 03, 2017	32.49	33.18	32.49	33.15	252,902	+0.06(+0.19%)
Dec 30, 2016		33.09	33.09	33.09	0	+0.08(+0.24%)
Dec 29, 2016	33.41	33.92	32.84	33.01	136,711	-0.40(-1.20%)
Dec 28, 2016	33.76	34.24	33.25	33.41	190,276	-0.42(-1.24%)
Dec 27, 2016	33.34	34.36	33.34	33.83	153,328	+0.63(+1.89%)
Dec 23, 2016		33.20	33.20	33.20	0	+0.11(+0.34%)
Dec 22, 2016	33.13	33.41	32.62	33.09	264,098	-0.05(-0.15%)
Dec 21, 2016	33.60	33.84	33.09	33.13	227,968	-0.27(-0.82%)
Dec 20, 2016	33.60	34.03	33.07	33.41	288,270	+0.05(+0.14%)
Dec 19, 2016	32.99	33.79	32.44	33.36	256,295	+0.47(+1.42%)
Dec 16, 2016	32.62	33.04	32.23	32.89	583,439	+0.14(+0.44%)
Dec 15, 2016	30.83	32.89	30.83	32.75	646,145	+2.14(+6.99%)
Dec 14, 2016	30.13	30.87	30.05	30.61	175,677	+0.51(+1.71%)
Dec 13, 2016	29.68	30.16	29.65	30.10	179,814	+0.45(+1.52%)
Dec 12, 2016	30.69	31.08	29.63	29.65	297,675	-1.11(-3.61%)
Dec 09, 2016	29.90	30.77	29.68	30.75	306,545	+0.85(+2.85%)
Dec 08, 2016	29.63	30.10	29.34	29.90	271,366	+0.39(+1.31%)
Dec 07, 2016	29.79	29.90	29.31	29.52	179,727	-0.21(-0.70%)
Dec 06, 2016	29.26	29.85	29.16	29.73	267,351	+0.56(+1.92%)
Dec 05, 2016	29.05	29.66	28.91	29.16	362,283	+0.26(+0.89%)
Dec 02, 2016	29.02	29.10	28.59	28.91	380,847	-0.16(-0.55%)
Dec 01, 2016	29.33	29.81	29.04	29.07	301,601	-0.16(-0.55%)
Nov 30, 2016	30.45	30.58	29.04	29.23	483,200	-1.04(-3.45%)
Nov 29, 2016	30.05	30.79	29.87	30.27	386,874	+0.24(+0.80%)
Nov 28, 2016	30.51	30.63	29.84	30.03	210,814	-0.35(-1.16%)
Nov 25, 2016	30.55	30.55	30.22	30.39	70,179	-0.02(-0.05%)
Nov 23, 2016		30.40	30.40	30.40	0	+0.24(+0.80%)
Nov 22, 2016	29.39	30.48	29.33	30.16	356,331	+0.79(+2.68%)
Nov 21, 2016	29.21	29.37	28.96	29.37	173,247	+0.16(+0.55%)
Nov 18, 2016	28.54	29.23	28.47	29.21	219,576	+0.76(+2.65%)
Nov 17, 2016	29.05	29.05	28.27	28.46	252,263	-0.35(-1.23%)
Nov 16, 2016	28.49	28.97	28.49	28.81	266,480	+0.34(+1.18%)
Nov 15, 2016	27.48	28.68	27.35	28.47	256,949	+0.87(+3.14%)
Nov 14, 2016	27.19	28.28	26.56	27.61	303,427	+0.59(+2.20%)
Nov 11, 2016	26.08	27.03	25.32	27.01	306,968	+0.96(+3.70%)
Nov 10, 2016	25.02	26.08	24.97	26.05	206,078	+1.49(+6.09%)
Nov 09, 2016	23.67	24.62	23.26	24.55	234,953	+0.85(+3.59%)
Nov 08, 2016	23.88	24.08	23.36	23.70	152,698	-0.19(-0.81%)
Nov 07, 2016	23.03	24.04	22.99	23.89	391,097	+0.90(+3.91%)
Nov 04, 2016	23.22	23.46	22.99	22.99	180,021	-0.14(-0.62%)
Nov 03, 2016	22.93	23.28	22.93	23.14	176,602	+0.21(+0.91%)
Nov 02, 2016	22.99	23.20	22.93	22.93	209,258	-0.14(-0.63%)

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.