Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.10	30.35	29.43	29.80	275,394	-0.35(-1.16%)
Jan 30, 2017	30.50	30.55	29.55	30.15	471,167	-0.65(-2.11%)
Jan 27, 2017	32.25	32.25	30.25	30.80	432,275	-1.60(-4.94%)
Jan 26, 2017	32.40	33.00	32.20	32.40	642,271	+0.15(+0.47%)
Jan 25, 2017	29.95	32.48	29.92	32.25	1,154,805	+2.80(+9.51%)
Jan 24, 2017	27.65	29.45	27.65	29.45	598,154	+2.10(+7.68%)
Jan 23, 2017	27.60	28.00	26.75	27.35	249,956	-0.45(-1.62%)
Jan 20, 2017	27.85	28.40	27.57	27.80	431,098	+0.25(+0.91%)
Jan 19, 2017	28.00	28.20	27.55	27.55	382,590	+0.05(+0.18%)
Jan 18, 2017	27.70	27.90	27.25	27.50	360,715	-0.20(-0.72%)
Jan 17, 2017	27.80	28.55	27.57	27.70	410,548	+0.30(+1.09%)
Jan 13, 2017		27.40	27.40	27.40	0	+0.20(+0.74%)
Jan 12, 2017	28.25	28.25	26.75	27.20	185,849	-1.00(-3.55%)
Jan 11, 2017	28.15	28.55	27.55	28.20	158,672	+0.20(+0.71%)
Jan 10, 2017	27.05	28.15	27.05	28.00	448,339	+1.20(+4.48%)
Jan 09, 2017	27.60	27.68	26.75	26.80	294,813	-0.95(-3.42%)
Jan 06, 2017	28.40	28.48	27.55	27.75	398,889	-0.75(-2.63%)
Jan 05, 2017	29.55	29.55	28.20	28.50	329,334	-1.10(-3.72%)
Jan 04, 2017	28.80	29.70	28.65	29.60	316,718	+1.20(+4.23%)
Jan 03, 2017	28.50	28.95	27.85	28.40	238,773	+0.40(+1.43%)
Dec 30, 2016		28.00	28.00	28.00	0	-0.35(-1.23%)
Dec 29, 2016	28.45	28.75	28.05	28.35	414,374	-0.15(-0.53%)
Dec 28, 2016	29.45	29.45	28.15	28.50	280,426	-0.75(-2.56%)
Dec 27, 2016	28.80	29.32	28.55	29.25	226,403	+0.45(+1.56%)
Dec 23, 2016		28.80	28.80	28.80	0	+0.65(+2.31%)
Dec 22, 2016	28.65	28.95	28.05	28.15	218,532	-0.55(-1.92%)
Dec 21, 2016	28.80	29.00	28.50	28.70	255,111	-0.05(-0.17%)
Dec 20, 2016	28.55	29.05	28.30	28.75	275,476	+0.35(+1.23%)
Dec 19, 2016	28.45	28.80	27.70	28.40	366,118	+0.15(+0.53%)
Dec 16, 2016	28.65	28.95	28.15	28.25	535,618	-0.25(-0.88%)
Dec 15, 2016	27.95	28.65	27.50	28.50	475,348	+0.55(+1.97%)
Dec 14, 2016	27.65	28.26	27.55	27.95	433,277	+0.30(+1.08%)
Dec 13, 2016	28.65	28.90	27.38	27.65	625,272	-0.65(-2.30%)
Dec 12, 2016	28.85	28.95	27.90	28.30	338,312	-0.30(-1.05%)
Dec 09, 2016	28.70	28.85	28.20	28.60	323,897	+0.15(+0.53%)
Dec 08, 2016	28.05	28.55	27.75	28.45	556,318	+0.65(+2.34%)
Dec 07, 2016	27.60	28.15	27.35	27.80	522,132	+0.25(+0.91%)
Dec 06, 2016	26.50	27.73	26.35	27.55	492,828	+0.85(+3.18%)
Dec 05, 2016	26.45	27.50	26.20	26.70	667,975	+0.85(+3.29%)
Dec 02, 2016	26.30	26.73	25.70	25.85	503,452	-0.35(-1.34%)
Dec 01, 2016	26.15	26.80	26.05	26.20	440,344	+0.10(+0.38%)
Nov 30, 2016	27.65	27.95	26.02	26.10	572,126	-1.00(-3.69%)
Nov 29, 2016	26.95	27.30	26.70	27.10	840,398	+0.05(+0.18%)
Nov 28, 2016	27.50	27.50	26.75	27.05	776,670	-0.15(-0.55%)
Nov 25, 2016	27.20	27.50	26.75	27.20	399,311	+0.25(+0.93%)
Nov 23, 2016		26.95	26.95	26.95	0	+0.60(+2.28%)
Nov 22, 2016	26.15	26.43	25.85	26.35	578,838	+0.35(+1.35%)
Nov 21, 2016	26.55	26.55	25.75	26.00	763,007	-0.30(-1.14%)
Nov 18, 2016	26.55	26.80	26.15	26.30	520,625	-0.10(-0.38%)
Nov 17, 2016	25.90	26.90	25.20	26.40	1,449,687	+0.45(+1.73%)
Nov 16, 2016	28.30	28.30	25.70	25.95	2,655,004	-2.85(-9.90%)
Nov 15, 2016	29.25	30.20	28.80	28.80	4,499,035	-0.40(-1.37%)
Nov 14, 2016	26.20	29.25	26.00	29.20	1,984,332	+2.95(+11.24%)
Nov 11, 2016	24.40	26.73	23.90	26.25	1,567,320	+1.35(+5.42%)
Nov 10, 2016	23.20	25.50	22.60	24.90	1,906,421	+2.45(+10.91%)
Nov 09, 2016	20.25	24.50	20.25	22.45	1,309,874	+2.55(+12.81%)
Nov 08, 2016	19.55	20.05	19.40	19.90	271,165	+0.20(+1.02%)
Nov 07, 2016	19.55	20.20	19.25	19.70	524,434	+0.90(+4.79%)
Nov 04, 2016	19.00	19.75	18.75	18.80	755,536	-0.40(-2.08%)
Nov 03, 2016	19.50	19.82	18.70	19.20	1,152,985	-1.40(-6.80%)
Nov 02, 2016	18.35	21.00	18.35	20.60	1,349,612	+1.95(+10.46%)

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.