Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.59	33.46	31.89	33.38	285,125	+0.87(+2.68%)
Jan 30, 2017	34.68	34.77	32.07	32.50	315,945	-0.96(-2.86%)
Jan 27, 2017	33.99	34.86	33.38	33.46	330,211	-0.35(-1.03%)
Jan 26, 2017	34.33	35.21	33.72	33.81	345,519	-0.87(-2.51%)
Jan 25, 2017	34.33	35.38	33.99	34.68	338,706	+0.70(+2.05%)
Jan 24, 2017	35.90	35.90	33.90	33.99	792,932	-1.22(-3.47%)
Jan 23, 2017	37.73	37.91	35.12	35.21	538,209	-2.53(-6.70%)
Jan 20, 2017	37.99	38.17	37.47	37.73	443,572	+0.00(+0.00%)
Jan 19, 2017	38.08	39.43	37.38	37.73	809,564	-0.17(-0.46%)
Jan 18, 2017	37.47	37.99	36.25	37.91	299,125	+0.44(+1.16%)
Jan 17, 2017	39.21	39.21	36.90	37.47	590,140	-2.44(-6.11%)
Jan 13, 2017		39.91	39.91	39.91	0	-0.17(-0.43%)
Jan 12, 2017	41.22	41.22	39.30	40.09	219,816	-1.13(-2.75%)
Jan 11, 2017	41.22	42.18	40.78	41.22	194,530	+0.00(+0.00%)
Jan 10, 2017	41.13	42.00	40.52	41.22	197,997	+0.52(+1.28%)
Jan 09, 2017	40.96	41.31	40.04	40.70	155,067	-0.70(-1.68%)
Jan 06, 2017	42.44	42.57	40.78	41.39	189,841	-0.78(-1.86%)
Jan 05, 2017	41.83	42.96	41.65	42.18	251,000	+0.52(+1.26%)
Jan 04, 2017	41.83	42.18	40.87	41.65	251,807	-0.09(-0.21%)
Jan 03, 2017	40.43	41.74	39.87	41.74	208,991	+2.27(+5.74%)
Dec 30, 2016		39.48	39.48	39.48	0	-0.17(-0.44%)
Dec 29, 2016	40.09	40.46	39.30	39.65	115,102	-0.35(-0.87%)
Dec 28, 2016	40.43	41.74	39.30	40.00	164,969	-0.44(-1.08%)
Dec 27, 2016	40.35	41.57	40.00	40.43	129,403	+0.00(+0.00%)
Dec 23, 2016		40.43	40.43	40.43	0	-0.87(-2.11%)
Dec 22, 2016	39.74	41.87	39.74	41.31	355,404	+1.66(+4.18%)
Dec 21, 2016	40.52	40.52	38.95	39.65	165,010	-0.78(-1.94%)
Dec 20, 2016	39.65	40.52	39.30	40.43	210,040	+0.87(+2.20%)
Dec 19, 2016	39.13	39.82	39.00	39.56	208,937	+0.44(+1.11%)
Dec 16, 2016	38.69	40.70	38.52	39.13	473,055	+1.48(+3.94%)
Dec 15, 2016	35.82	37.82	34.94	37.65	338,910	+1.66(+4.60%)
Dec 14, 2016	36.60	37.91	35.90	35.99	281,031	-0.96(-2.59%)
Dec 13, 2016	37.73	37.73	36.60	36.95	261,734	-0.26(-0.70%)
Dec 12, 2016	40.17	40.52	37.04	37.21	311,575	-1.92(-4.90%)
Dec 09, 2016	38.69	40.78	38.69	39.13	379,560	+0.87(+2.28%)
Dec 08, 2016	36.43	38.95	36.43	38.26	479,764	+1.92(+5.28%)
Dec 07, 2016	36.25	37.04	35.90	36.34	267,530	+0.00(+0.00%)
Dec 06, 2016	34.51	36.77	34.51	36.34	327,074	+1.48(+4.25%)
Dec 05, 2016	35.21	35.47	34.16	34.86	227,022	+0.09(+0.25%)
Dec 02, 2016	35.03	35.47	34.51	34.77	331,770	-0.44(-1.24%)
Dec 01, 2016	37.38	37.56	35.03	35.21	380,595	-1.66(-4.49%)
Nov 30, 2016	35.90	37.56	35.90	36.86	469,404	+1.31(+3.68%)
Nov 29, 2016	36.08	36.34	35.29	35.55	210,149	-0.87(-2.39%)
Nov 28, 2016	37.47	37.47	36.25	36.43	202,105	-0.87(-2.34%)
Nov 25, 2016	37.30	37.82	36.69	37.30	120,173	-0.26(-0.70%)
Nov 23, 2016		37.56	37.56	37.56	0	-0.35(-0.92%)
Nov 22, 2016	37.73	39.21	37.73	37.91	464,096	+0.57(+1.52%)
Nov 21, 2016	36.83	37.68	36.37	37.34	395,747	+1.10(+3.04%)
Nov 18, 2016	37.09	37.09	35.39	36.24	382,707	-0.34(-0.93%)
Nov 17, 2016	38.70	39.20	35.82	36.58	454,161	-0.34(-0.92%)
Nov 16, 2016	34.55	38.95	33.87	36.92	709,626	+2.71(+7.92%)
Nov 15, 2016	32.85	34.21	31.88	34.21	463,549	+1.10(+3.32%)
Nov 14, 2016	33.87	35.22	31.92	33.11	762,433	-2.12(-6.01%)
Nov 11, 2016	34.38	35.65	33.11	35.22	474,581	+0.59(+1.71%)
Nov 10, 2016	32.60	35.14	32.60	34.63	491,106	+2.03(+6.23%)
Nov 09, 2016	30.99	32.64	30.57	32.60	277,356	+1.35(+4.34%)
Nov 08, 2016	31.58	32.18	30.99	31.24	180,608	-0.93(-2.89%)
Nov 07, 2016	32.51	32.94	31.84	32.18	206,788	+0.34(+1.06%)
Nov 04, 2016	32.34	32.94	31.58	31.84	292,686	-0.76(-2.34%)
Nov 03, 2016	32.26	33.02	31.58	32.60	372,363	+0.51(+1.58%)
Nov 02, 2016	33.87	33.87	31.67	32.09	330,139	-1.69(-5.01%)

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.