Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.49	31.95	31.32	31.87	709,619	+0.24(+0.76%)
Jan 30, 2017	31.67	31.67	31.07	31.63	736,022	+0.08(+0.24%)
Jan 27, 2017	31.65	31.70	31.23	31.55	686,837	-0.13(-0.42%)
Jan 26, 2017	31.74	31.96	31.33	31.68	908,525	-0.21(-0.67%)
Jan 25, 2017	31.23	31.92	31.23	31.90	856,253	+0.94(+3.05%)
Jan 24, 2017	30.65	31.15	30.49	30.95	1,102,787	+0.46(+1.50%)
Jan 23, 2017	30.31	30.66	30.31	30.49	835,171	+0.00(+0.02%)
Jan 20, 2017	30.97	31.24	30.36	30.49	1,371,330	-0.52(-1.69%)
Jan 19, 2017	31.66	32.06	30.86	31.01	1,261,556	-0.74(-2.32%)
Jan 18, 2017	30.51	31.82	30.51	31.75	1,769,614	+1.26(+4.15%)
Jan 17, 2017	31.16	31.30	30.33	30.49	1,349,835	-0.80(-2.55%)
Jan 13, 2017		31.28	31.28	31.28	0	+0.54(+1.76%)
Jan 12, 2017	30.93	31.10	30.10	30.74	736,707	-0.17(-0.55%)
Jan 11, 2017	30.80	31.03	30.55	30.91	748,255	-0.08(-0.27%)
Jan 10, 2017	30.26	31.26	30.15	30.99	1,146,696	+0.82(+2.72%)
Jan 09, 2017	29.98	30.72	29.73	30.17	1,257,010	+0.33(+1.12%)
Jan 06, 2017	29.79	30.07	29.77	29.84	727,279	-0.03(-0.11%)
Jan 05, 2017	30.40	30.46	29.72	29.87	939,834	-0.59(-1.95%)
Jan 04, 2017	29.85	30.47	29.84	30.47	1,174,297	+0.62(+2.09%)
Jan 03, 2017	29.91	30.25	29.41	29.84	974,401	-0.17(-0.55%)
Dec 30, 2016		30.01	30.01	30.01	0	-0.21(-0.69%)
Dec 29, 2016	30.07	30.25	29.72	30.22	550,282	+0.13(+0.44%)
Dec 28, 2016	30.69	30.75	30.04	30.08	647,345	-0.42(-1.38%)
Dec 27, 2016	30.26	30.55	30.21	30.50	734,526	+0.30(+1.00%)
Dec 23, 2016		30.20	30.20	30.20	0	-0.36(-1.17%)
Dec 22, 2016	30.49	30.84	30.41	30.56	1,272,722	+0.11(+0.37%)
Dec 21, 2016	30.32	30.74	30.29	30.45	584,795	+0.20(+0.67%)
Dec 20, 2016	30.50	30.57	29.98	30.24	1,039,355	-0.30(-0.99%)
Dec 19, 2016	30.43	30.81	30.30	30.55	1,267,257	+0.12(+0.39%)
Dec 16, 2016	30.61	30.86	30.29	30.43	2,280,646	-0.12(-0.39%)
Dec 15, 2016	30.27	30.98	30.27	30.55	1,297,247	+0.26(+0.87%)
Dec 14, 2016	30.33	30.50	30.14	30.28	850,244	-0.12(-0.39%)
Dec 13, 2016	30.45	30.90	30.24	30.40	1,107,782	+0.17(+0.56%)
Dec 12, 2016	31.11	31.11	29.96	30.23	1,253,474	+0.50(+1.67%)
Dec 09, 2016	30.37	30.54	29.58	29.74	1,602,980	-0.46(-1.52%)
Dec 08, 2016	28.42	30.31	28.25	30.19	3,107,159	+2.17(+7.76%)
Dec 07, 2016	27.90	28.13	27.49	28.02	2,086,048	+0.09(+0.32%)
Dec 06, 2016	27.40	27.94	27.40	27.93	1,946,528	+0.56(+2.03%)
Dec 05, 2016	27.56	27.87	27.27	27.37	1,423,055	+0.01(+0.05%)
Dec 02, 2016	27.57	27.88	27.08	27.36	1,651,151	-0.51(-1.83%)
Dec 01, 2016	28.31	28.76	27.64	27.87	1,420,645	-0.30(-1.06%)
Nov 30, 2016	28.55	28.61	28.16	28.16	873,031	-0.26(-0.92%)
Nov 29, 2016	28.30	28.69	28.30	28.43	1,035,255	+0.15(+0.53%)
Nov 28, 2016	28.67	28.91	28.14	28.28	949,322	-0.34(-1.20%)
Nov 25, 2016	28.71	28.97	28.56	28.62	525,726	-0.04(-0.15%)
Nov 23, 2016		28.66	28.66	28.66	0	+0.02(+0.07%)
Nov 22, 2016	28.10	28.69	28.00	28.64	1,494,234	+0.65(+2.31%)
Nov 21, 2016	27.97	28.25	27.78	28.00	1,053,546	+0.27(+0.99%)
Nov 18, 2016	27.72	28.02	27.52	27.72	1,923,247	-0.08(-0.27%)
Nov 17, 2016	27.67	28.20	27.45	27.80	1,247,503	+0.13(+0.48%)
Nov 16, 2016	27.48	27.88	27.32	27.67	1,064,402	+0.12(+0.43%)
Nov 15, 2016	26.97	27.71	26.91	27.55	1,563,007	+0.59(+2.20%)
Nov 14, 2016	26.25	27.10	26.25	26.96	2,385,234	+0.84(+3.23%)
Nov 11, 2016	25.41	26.15	25.20	26.11	1,190,553	+0.70(+2.76%)
Nov 10, 2016	26.19	26.35	25.39	25.41	1,241,742	-0.60(-2.32%)
Nov 09, 2016	25.46	26.23	25.34	26.01	1,336,049	+0.16(+0.60%)
Nov 08, 2016	25.82	26.14	25.31	25.86	1,145,658	+0.00(+0.02%)
Nov 07, 2016	24.50	25.92	24.15	25.85	2,201,636	+1.94(+8.10%)
Nov 04, 2016	23.55	24.12	23.51	23.92	820,449	+0.44(+1.89%)
Nov 03, 2016	23.51	23.95	23.46	23.47	1,116,446	+0.05(+0.22%)
Nov 02, 2016	24.20	24.24	23.41	23.42	1,527,843	-0.87(-3.59%)

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.