Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.18	29.47	28.70	28.81	5,334,935	-0.08(-0.28%)
Jan 30, 2017	29.62	29.62	28.70	28.89	5,090,741	-0.91(-3.07%)
Jan 27, 2017	29.77	30.04	29.22	29.81	5,157,161	+0.24(+0.83%)
Jan 26, 2017	28.42	29.78	28.17	29.56	7,438,365	-0.27(-0.90%)
Jan 25, 2017	30.30	30.34	29.41	29.83	6,064,180	-0.25(-0.84%)
Jan 24, 2017	29.09	30.31	29.03	30.08	12,831,101	+1.31(+4.54%)
Jan 23, 2017	27.76	28.81	27.69	28.78	9,248,900	+0.86(+3.07%)
Jan 20, 2017	27.53	28.03	26.97	27.92	9,751,009	+1.59(+6.05%)
Jan 19, 2017	26.60	26.71	26.12	26.33	6,149,068	-0.06(-0.22%)
Jan 18, 2017	26.85	26.88	26.36	26.39	6,603,922	-0.47(-1.73%)
Jan 17, 2017	27.94	27.97	26.83	26.85	5,852,484	-0.89(-3.21%)
Jan 13, 2017		27.74	27.74	27.74	0	-0.43(-1.54%)
Jan 12, 2017	27.70	28.22	27.28	28.17	7,229,527	+0.26(+0.94%)
Jan 11, 2017	26.83	27.95	26.83	27.91	7,961,821	+1.19(+4.46%)
Jan 10, 2017	27.28	27.58	26.45	26.72	8,349,381	-0.85(-3.08%)
Jan 09, 2017	27.32	27.72	27.00	27.57	5,540,255	+0.24(+0.90%)
Jan 06, 2017	27.00	27.35	26.96	27.32	3,478,960	+0.34(+1.27%)
Jan 05, 2017	26.97	27.27	26.39	26.98	7,286,442	+0.01(+0.03%)
Jan 04, 2017	26.21	26.97	26.16	26.97	6,711,927	+0.96(+3.67%)
Jan 03, 2017	26.14	26.61	25.85	26.02	8,231,497	+0.32(+1.24%)
Dec 30, 2016		25.70	25.70	25.70	0	-0.34(-1.32%)
Dec 29, 2016	25.73	26.16	25.67	26.04	5,169,324	+0.22(+0.85%)
Dec 28, 2016	26.21	26.62	25.54	25.82	4,475,161	-0.26(-1.00%)
Dec 27, 2016	25.23	26.21	25.08	26.08	7,622,505	+1.01(+4.04%)
Dec 23, 2016		25.07	25.07	25.07	0	+0.49(+1.99%)
Dec 22, 2016	23.65	24.63	23.53	24.58	5,310,250	+0.99(+4.19%)
Dec 21, 2016	23.76	23.76	23.31	23.59	4,633,099	-0.07(-0.31%)
Dec 20, 2016	23.24	23.74	23.10	23.67	4,803,882	+0.57(+2.47%)
Dec 19, 2016	23.81	24.08	22.97	23.10	6,635,313	-0.97(-4.04%)
Dec 16, 2016	23.33	24.17	23.04	24.07	12,814,819	+0.68(+2.90%)
Dec 15, 2016	22.83	23.74	22.65	23.39	5,455,724	+0.44(+1.92%)
Dec 14, 2016	23.09	23.54	22.89	22.95	3,689,371	-0.24(-1.06%)
Dec 13, 2016	23.73	23.92	22.90	23.19	7,992,222	-0.48(-2.03%)
Dec 12, 2016	25.16	25.20	23.41	23.68	7,410,317	-1.59(-6.30%)
Dec 09, 2016	24.84	25.27	24.52	25.27	5,725,943	+0.47(+1.91%)
Dec 08, 2016	24.43	25.10	24.27	24.79	5,415,179	+0.53(+2.19%)
Dec 07, 2016	23.32	24.58	23.27	24.26	8,265,850	+0.94(+4.03%)
Dec 06, 2016	23.10	23.50	22.71	23.32	8,429,495	-0.01(-0.04%)
Dec 05, 2016	23.50	23.91	23.10	23.33	9,507,647	+0.16(+0.70%)
Dec 02, 2016	23.50	24.17	22.91	23.17	6,243,814	-0.28(-1.18%)
Dec 01, 2016	23.75	24.45	23.31	23.45	7,290,538	-0.18(-0.76%)
Nov 30, 2016	22.84	23.93	22.71	23.63	7,884,499	+1.23(+5.50%)
Nov 29, 2016	22.78	22.96	22.32	22.39	4,818,301	-0.62(-2.70%)
Nov 28, 2016	23.23	23.50	22.79	23.01	3,869,076	-0.29(-1.26%)
Nov 25, 2016	23.25	23.62	23.00	23.31	2,150,592	+0.14(+0.60%)
Nov 23, 2016		23.17	23.17	23.17	0	-0.01(-0.04%)
Nov 22, 2016	24.30	24.30	22.79	23.18	11,579,291	-1.21(-4.95%)
Nov 21, 2016	24.15	24.69	23.99	24.39	8,636,990	+0.74(+3.14%)
Nov 18, 2016	22.02	23.70	22.02	23.64	9,718,843	+1.53(+6.90%)
Nov 17, 2016	22.55	22.68	22.00	22.12	6,784,383	-0.29(-1.28%)
Nov 16, 2016	22.61	22.74	22.40	22.40	4,290,229	-0.29(-1.29%)
Nov 15, 2016	22.89	23.06	22.38	22.70	6,867,874	-0.33(-1.42%)
Nov 14, 2016	22.72	23.10	22.39	23.02	7,006,148	+0.34(+1.51%)
Nov 11, 2016	22.12	22.86	21.97	22.68	8,938,748	+0.53(+2.40%)
Nov 10, 2016	21.66	23.05	21.66	22.15	11,246,614	+0.78(+3.63%)
Nov 09, 2016	19.41	21.57	19.15	21.37	13,522,187	+1.73(+8.79%)
Nov 08, 2016	18.73	19.77	18.60	19.65	10,277,488	+0.85(+4.51%)
Nov 07, 2016	18.98	19.10	18.66	18.80	7,227,489	+0.15(+0.78%)
Nov 04, 2016	18.28	18.90	18.23	18.65	9,777,881	+0.41(+2.26%)
Nov 03, 2016	19.02	19.02	17.90	18.24	23,937,842	-1.70(-8.50%)
Nov 02, 2016	20.01	20.27	19.82	19.94	6,900,183	-0.15(-0.76%)

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.