Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.83	31.12	30.50	30.96	141,895	+0.09(+0.29%)
Jan 30, 2017	31.37	31.37	30.68	30.87	145,899	-0.69(-2.20%)
Jan 27, 2017	32.14	32.23	31.34	31.56	214,644	-0.78(-2.40%)
Jan 26, 2017	32.18	32.65	32.13	32.34	188,577	-0.01(-0.02%)
Jan 25, 2017	31.56	32.59	31.56	32.35	167,316	+0.86(+2.72%)
Jan 24, 2017	31.14	31.63	30.95	31.49	167,217	+0.45(+1.47%)
Jan 23, 2017	31.09	31.20	30.82	31.03	61,534	-0.13(-0.41%)
Jan 20, 2017	30.83	31.33	30.83	31.16	147,121	+0.29(+0.94%)
Jan 19, 2017	31.24	31.45	30.74	30.87	120,402	-0.24(-0.77%)
Jan 18, 2017	30.59	31.14	30.37	31.11	128,597	+0.36(+1.16%)
Jan 17, 2017	31.33	31.33	30.70	30.75	154,004	-0.86(-2.71%)
Jan 13, 2017		31.61	31.61	31.61	0	+0.25(+0.79%)
Jan 12, 2017	31.93	31.93	31.02	31.36	104,430	-0.67(-2.10%)
Jan 11, 2017	31.76	32.17	31.48	32.03	156,931	+0.39(+1.23%)
Jan 10, 2017	31.08	31.78	30.97	31.64	189,811	+0.57(+1.82%)
Jan 09, 2017	31.51	31.70	31.06	31.08	157,123	-0.67(-2.11%)
Jan 06, 2017	31.76	32.31	31.56	31.75	214,979	+0.10(+0.33%)
Jan 05, 2017	32.29	32.37	31.56	31.64	164,218	-0.70(-2.17%)
Jan 04, 2017	32.08	32.64	32.08	32.35	202,089	+0.31(+0.95%)
Jan 03, 2017	32.55	32.97	31.77	32.04	162,348	-0.08(-0.26%)
Dec 30, 2016		32.12	32.12	32.12	0	-0.09(-0.28%)
Dec 29, 2016	32.41	32.65	31.88	32.21	88,586	-0.19(-0.58%)
Dec 28, 2016	32.38	32.44	31.56	32.40	145,671	+0.08(+0.25%)
Dec 27, 2016	32.19	32.44	32.09	32.32	62,723	+0.16(+0.51%)
Dec 23, 2016		32.15	32.15	32.15	0	-0.02(-0.07%)
Dec 22, 2016	31.83	32.42	31.64	32.17	191,359	+0.16(+0.51%)
Dec 21, 2016	31.82	32.14	31.70	32.01	122,658	+0.23(+0.73%)
Dec 20, 2016	31.35	31.81	31.27	31.78	127,849	+0.69(+2.21%)
Dec 19, 2016	30.88	31.32	30.18	31.09	214,479	+0.04(+0.14%)
Dec 16, 2016	31.40	31.56	30.79	31.05	427,748	-0.26(-0.83%)
Dec 15, 2016	30.94	31.59	30.91	31.31	286,416	+0.39(+1.25%)
Dec 14, 2016	31.17	31.37	31.00	30.92	159,659	-0.37(-1.19%)
Dec 13, 2016	31.72	31.94	31.12	31.29	176,222	-0.23(-0.73%)
Dec 12, 2016	31.95	32.12	31.32	31.53	329,406	-0.55(-1.72%)
Dec 09, 2016	31.82	32.20	31.52	32.08	240,714	+0.34(+1.08%)
Dec 08, 2016	30.50	31.82	30.50	31.73	367,598	+1.28(+4.19%)
Dec 07, 2016	30.35	30.51	30.24	30.46	125,905	+0.18(+0.59%)
Dec 06, 2016	29.78	30.41	29.74	30.28	150,835	+0.40(+1.34%)
Dec 05, 2016	29.52	30.08	29.52	29.88	209,856	+0.47(+1.59%)
Dec 02, 2016	29.63	29.85	29.30	29.41	89,860	-0.39(-1.32%)
Dec 01, 2016	29.64	30.23	29.55	29.80	128,261	+0.24(+0.80%)
Nov 30, 2016	29.66	29.75	29.51	29.57	125,944	+0.16(+0.56%)
Nov 29, 2016	29.53	29.74	29.27	29.40	90,083	+0.04(+0.15%)
Nov 28, 2016	29.72	29.82	29.31	29.36	81,381	-0.48(-1.62%)
Nov 25, 2016	29.72	29.84	29.53	29.84	77,796	+0.18(+0.60%)
Nov 23, 2016		29.66	29.66	29.66	0	+0.14(+0.48%)
Nov 22, 2016	28.95	29.55	28.92	29.52	168,757	+0.24(+0.84%)
Nov 21, 2016	29.27	29.29	28.86	29.28	137,128	-0.01(-0.03%)
Nov 18, 2016	28.59	29.29	28.44	29.29	150,607	+0.60(+2.09%)
Nov 17, 2016	28.46	28.78	28.46	28.69	121,369	+0.30(+1.05%)
Nov 16, 2016	28.04	28.40	27.82	28.39	143,910	+0.10(+0.37%)
Nov 15, 2016	28.18	28.48	27.59	28.28	229,880	-0.18(-0.63%)
Nov 14, 2016	28.55	29.26	28.14	28.46	415,980	+0.10(+0.37%)
Nov 11, 2016	27.06	28.60	26.68	28.36	504,004	+1.26(+4.65%)
Nov 10, 2016	26.00	27.45	25.88	27.10	329,258	+1.26(+4.88%)
Nov 09, 2016	24.42	26.16	24.42	25.84	488,187	+0.96(+3.88%)
Nov 08, 2016	24.69	24.98	24.68	24.87	107,347	+0.05(+0.21%)
Nov 07, 2016	24.43	24.84	24.32	24.82	244,240	+0.78(+3.24%)
Nov 04, 2016	24.31	24.32	24.04	24.04	96,236	-0.19(-0.80%)
Nov 03, 2016	24.12	24.29	24.09	24.24	78,109	+0.28(+1.18%)
Nov 02, 2016	24.21	24.21	23.81	23.95	110,232	-0.24(-1.01%)

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.