Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.25	31.15	29.80	30.85	1,033,698	+0.60(+1.98%)
Jan 30, 2017	30.45	30.69	29.35	30.25	917,915	-0.45(-1.47%)
Jan 27, 2017	30.60	30.90	30.05	30.70	970,922	+0.10(+0.33%)
Jan 26, 2017	30.50	31.05	29.65	30.60	2,207,004	+0.10(+0.33%)
Jan 25, 2017	30.30	31.45	29.90	30.50	2,164,532	+1.00(+3.39%)
Jan 24, 2017	29.45	29.80	28.05	29.50	2,096,386	+0.05(+0.17%)
Jan 23, 2017	28.50	30.20	28.35	29.45	2,254,218	+0.70(+2.43%)
Jan 20, 2017	28.85	29.60	28.35	28.75	1,776,701	-0.15(-0.52%)
Jan 19, 2017	27.45	29.15	27.45	28.90	1,597,824	+1.45(+5.28%)
Jan 18, 2017	27.45	27.75	27.05	27.45	721,040	+0.00(+0.00%)
Jan 17, 2017	28.00	28.00	27.15	27.45	469,631	-0.60(-2.14%)
Jan 13, 2017		28.05	28.05	28.05	0	+0.05(+0.18%)
Jan 12, 2017	28.15	28.40	27.15	28.00	624,827	-0.40(-1.41%)
Jan 11, 2017	28.35	28.70	27.90	28.40	551,135	-0.35(-1.22%)
Jan 10, 2017	28.35	29.10	28.15	28.75	875,289	+0.45(+1.59%)
Jan 09, 2017	27.90	28.62	27.65	28.30	513,732	+0.15(+0.53%)
Jan 06, 2017	28.35	29.07	28.05	28.15	666,090	-0.10(-0.35%)
Jan 05, 2017	28.40	28.55	27.70	28.25	578,079	-0.45(-1.57%)
Jan 04, 2017	27.35	28.90	27.00	28.70	1,353,167	+1.60(+5.90%)
Jan 03, 2017	26.35	27.75	26.25	27.10	841,610	+0.85(+3.24%)
Dec 30, 2016		26.25	26.25	26.25	0	+0.40(+1.55%)
Dec 29, 2016	26.00	26.35	25.75	25.85	478,128	-0.20(-0.77%)
Dec 28, 2016	27.35	27.55	25.93	26.05	486,246	-1.30(-4.75%)
Dec 27, 2016	26.60	27.65	25.95	27.35	876,849	+1.30(+4.99%)
Dec 23, 2016		26.05	26.05	26.05	0	-0.25(-0.95%)
Dec 22, 2016	26.00	26.50	25.85	26.30	727,988	+0.30(+1.15%)
Dec 21, 2016	25.95	26.30	25.80	26.00	529,499	-0.05(-0.19%)
Dec 20, 2016	25.95	26.50	25.90	26.05	620,316	+0.20(+0.77%)
Dec 19, 2016	26.65	26.75	25.60	25.85	1,540,538	-0.80(-3.00%)
Dec 16, 2016	26.65	27.02	25.80	26.65	1,992,745	+1.05(+4.10%)
Dec 15, 2016	26.25	26.77	25.15	25.60	2,806,198	-0.40(-1.54%)
Dec 14, 2016	27.00	27.27	25.95	26.00	1,975,273	-1.05(-3.88%)
Dec 13, 2016	26.95	27.30	26.55	27.05	1,906,007	+0.35(+1.31%)
Dec 12, 2016	27.50	27.88	26.68	26.70	1,904,262	-0.95(-3.44%)
Dec 09, 2016	28.30	28.75	27.45	27.65	1,646,766	-0.50(-1.78%)
Dec 08, 2016	29.35	29.75	28.00	28.15	1,634,607	-1.15(-3.92%)
Dec 07, 2016	28.05	29.40	27.60	29.30	1,174,768	+0.90(+3.17%)
Dec 06, 2016	26.70	28.43	26.30	28.40	1,731,066	+2.00(+7.58%)
Dec 05, 2016	26.05	27.00	26.05	26.40	2,113,512	+0.65(+2.52%)
Dec 02, 2016	26.45	26.95	25.65	25.75	2,104,630	-0.90(-3.38%)
Dec 01, 2016	28.25	28.70	26.40	26.65	3,940,135	-1.65(-5.83%)
Nov 30, 2016	28.00	28.55	27.50	28.30	2,627,881	+0.20(+0.71%)
Nov 29, 2016	28.90	28.95	27.70	28.10	2,301,257	-0.85(-2.94%)
Nov 28, 2016	29.70	29.70	28.75	28.95	1,875,849	-0.75(-2.53%)
Nov 25, 2016	29.60	29.85	28.50	29.70	531,046	+0.00(+0.00%)
Nov 23, 2016		29.70	29.70	29.70	0	-0.10(-0.34%)
Nov 22, 2016	31.40	31.45	29.18	29.80	2,018,541	-0.90(-2.93%)
Nov 21, 2016	30.10	31.10	29.65	30.70	3,012,886	+0.80(+2.68%)
Nov 18, 2016	30.50	30.95	29.75	29.90	2,204,142	-0.40(-1.32%)
Nov 17, 2016	31.35	31.40	29.60	30.30	2,942,615	-1.60(-5.02%)
Nov 16, 2016	32.40	32.53	31.35	31.90	2,357,813	-0.70(-2.15%)
Nov 15, 2016	31.80	32.80	30.69	32.60	2,598,143	+1.05(+3.33%)
Nov 14, 2016	30.90	32.30	30.60	31.55	2,470,413	+0.85(+2.77%)
Nov 11, 2016	29.45	30.90	28.55	30.70	2,384,481	+1.25(+4.24%)
Nov 10, 2016	28.00	29.90	27.70	29.45	2,481,531	+1.40(+4.99%)
Nov 09, 2016	27.70	28.80	26.50	28.05	3,498,297	-0.75(-2.60%)
Nov 08, 2016	29.25	29.26	28.35	28.80	2,908,104	-0.75(-2.54%)
Nov 07, 2016	29.90	30.90	28.35	29.55	5,640,099	+3.90(+15.20%)
Nov 04, 2016	25.45	26.05	24.95	25.65	2,058,727	+0.20(+0.79%)
Nov 03, 2016	25.35	25.85	24.52	25.45	2,231,174	+1.40(+5.82%)
Nov 02, 2016	24.15	24.45	23.60	24.05	1,484,203	-0.25(-1.03%)

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.