Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.92	32.17	31.48	32.14	7,863,386	+0.18(+0.56%)
Jan 30, 2017	31.60	32.18	31.40	31.96	9,635,983	+0.28(+0.90%)
Jan 27, 2017	31.37	32.02	31.05	31.67	10,789,811	+0.43(+1.37%)
Jan 26, 2017	30.34	31.88	30.34	31.25	20,636,234	+0.88(+2.88%)
Jan 25, 2017	30.21	33.22	30.01	30.37	64,782,744	+3.72(+13.97%)
Jan 24, 2017	26.95	27.05	26.05	26.65	11,883,950	+0.76(+2.94%)
Jan 23, 2017	26.10	26.11	25.30	25.89	6,959,718	-0.07(-0.27%)
Jan 20, 2017	25.88	26.37	25.85	25.96	4,272,937	+0.09(+0.36%)
Jan 19, 2017	26.41	26.55	25.72	25.87	4,155,334	-0.64(-2.42%)
Jan 18, 2017	26.41	26.68	26.16	26.51	4,027,719	+0.16(+0.59%)
Jan 17, 2017	26.44	26.92	26.16	26.35	4,623,968	+0.09(+0.33%)
Jan 13, 2017		26.26	26.26	26.26	0	+0.11(+0.41%)
Jan 12, 2017	26.19	26.22	25.37	26.16	5,408,496	-0.09(-0.33%)
Jan 11, 2017	26.76	27.09	25.78	26.24	8,807,382	-0.54(-2.02%)
Jan 10, 2017	27.12	27.50	26.74	26.78	5,994,651	-0.30(-1.10%)
Jan 09, 2017	27.40	27.57	27.06	27.08	4,585,057	-0.31(-1.14%)
Jan 06, 2017	27.80	27.90	27.18	27.40	6,364,188	-0.40(-1.43%)
Jan 05, 2017	27.81	27.92	27.45	27.79	4,060,428	-0.05(-0.18%)
Jan 04, 2017	28.28	28.66	27.71	27.84	5,386,791	-0.36(-1.26%)
Jan 03, 2017	27.38	28.54	27.33	28.20	7,205,696	+1.03(+3.80%)
Dec 30, 2016		27.17	27.17	27.17	0	+0.11(+0.39%)
Dec 29, 2016	27.61	27.86	26.93	27.06	3,808,564	-0.55(-1.98%)
Dec 28, 2016	28.04	28.16	27.53	27.61	3,641,379	-0.42(-1.50%)
Dec 27, 2016	27.78	28.13	27.76	28.03	2,725,595	+0.19(+0.69%)
Dec 23, 2016		27.84	27.84	27.84	0	+0.06(+0.23%)
Dec 22, 2016	27.95	28.21	27.58	27.77	4,353,590	+0.08(+0.28%)
Dec 21, 2016	27.48	28.15	27.48	27.70	4,406,242	+0.11(+0.39%)
Dec 20, 2016	27.67	27.97	27.40	27.59	4,637,610	+0.04(+0.13%)
Dec 19, 2016	27.40	27.60	27.28	27.55	6,000,878	+0.17(+0.62%)
Dec 16, 2016	28.61	28.62	27.32	27.38	12,021,088	-1.05(-3.69%)
Dec 15, 2016	28.24	28.69	27.77	28.43	4,174,113	+0.28(+0.99%)
Dec 14, 2016	28.62	28.71	28.01	28.15	6,420,669	-0.45(-1.57%)
Dec 13, 2016	27.47	29.03	27.37	28.60	8,139,927	+1.17(+4.26%)
Dec 12, 2016	27.57	27.59	26.92	27.43	5,478,218	-0.15(-0.53%)
Dec 09, 2016	27.59	28.11	25.60	27.58	5,890,964	+0.11(+0.38%)
Dec 08, 2016	28.22	28.27	27.41	27.47	5,099,445	-0.73(-2.58%)
Dec 07, 2016	27.84	28.26	27.24	28.20	10,900,538	+0.78(+2.86%)
Dec 06, 2016	27.33	27.66	27.31	27.42	4,845,111	-0.01(-0.03%)
Dec 05, 2016	26.19	27.75	26.19	27.42	5,445,027	+0.20(+0.75%)
Dec 02, 2016	26.82	27.33	26.65	27.22	5,918,258	+0.53(+1.99%)
Dec 01, 2016	28.52	28.69	26.63	26.69	7,900,017	-1.39(-4.96%)
Nov 30, 2016	27.75	28.19	27.71	28.08	5,654,534	+0.42(+1.52%)
Nov 29, 2016	27.60	28.20	27.54	27.66	5,706,396	+0.09(+0.33%)
Nov 28, 2016	27.25	27.68	26.98	27.57	4,537,548	+0.21(+0.77%)
Nov 25, 2016	27.24	27.48	26.93	27.36	2,573,626	+0.18(+0.64%)
Nov 23, 2016		27.19	27.19	27.19	0	-0.10(-0.36%)
Nov 22, 2016	27.98	28.08	27.25	27.28	6,853,613	-0.60(-2.16%)
Nov 21, 2016	27.54	27.96	27.39	27.89	3,108,610	+0.37(+1.35%)
Nov 18, 2016	27.45	27.65	26.96	27.52	3,419,042	+0.04(+0.15%)
Nov 17, 2016	26.89	27.52	26.86	27.47	6,740,830	+0.68(+2.54%)
Nov 16, 2016	26.73	27.13	26.66	26.79	3,723,019	-0.18(-0.65%)
Nov 15, 2016	26.71	27.03	26.48	26.97	5,036,353	+0.36(+1.34%)
Nov 14, 2016	26.02	26.92	26.02	26.61	7,415,603	+0.53(+2.01%)
Nov 11, 2016	25.12	26.14	24.94	26.09	6,763,522	+0.76(+2.99%)
Nov 10, 2016	24.51	25.65	24.45	25.33	8,858,916	+0.99(+4.06%)
Nov 09, 2016	23.39	24.73	22.82	24.34	8,793,526	+0.19(+0.78%)
Nov 08, 2016	24.11	24.35	23.71	24.15	3,822,361	-0.11(-0.46%)
Nov 07, 2016	23.50	24.37	23.44	24.27	6,517,796	+1.16(+5.00%)
Nov 04, 2016	23.08	23.58	22.97	23.11	5,199,669	-0.06(-0.24%)
Nov 03, 2016	22.86	23.31	22.73	23.17	5,505,971	+0.30(+1.32%)
Nov 02, 2016	23.58	23.71	22.84	22.87	7,775,632	-0.74(-3.14%)

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.