Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.72	32.84	31.48	32.63	182,839	+1.18(+3.75%)
Jan 30, 2017	31.41	31.83	31.01	31.45	63,284	+0.06(+0.19%)
Jan 27, 2017	31.10	31.67	30.95	31.39	59,114	+0.43(+1.39%)
Jan 26, 2017	30.93	31.77	30.79	30.96	75,249	+0.08(+0.26%)
Jan 25, 2017	30.61	30.92	30.55	30.88	93,596	+0.40(+1.31%)
Jan 24, 2017	30.12	30.85	29.64	30.48	94,320	+0.68(+2.28%)
Jan 23, 2017	29.90	30.32	29.42	29.80	116,051	-0.19(-0.63%)
Jan 20, 2017	29.72	30.11	28.94	29.99	66,012	+0.41(+1.39%)
Jan 19, 2017	29.33	29.76	28.70	29.58	62,938	+0.17(+0.58%)
Jan 18, 2017	29.63	29.70	29.15	29.41	65,723	-0.25(-0.84%)
Jan 17, 2017	30.45	30.73	29.08	29.66	209,260	-0.90(-2.95%)
Jan 13, 2017		30.56	30.56	30.56	0	-0.21(-0.68%)
Jan 12, 2017	31.00	31.18	30.44	30.77	83,264	-0.40(-1.28%)
Jan 11, 2017	31.70	31.78	29.08	31.17	139,851	-0.43(-1.36%)
Jan 10, 2017	31.60	32.64	31.09	31.60	101,704	+0.10(+0.32%)
Jan 09, 2017	30.14	31.50	29.52	31.50	132,443	+1.50(+5.00%)
Jan 06, 2017	29.76	30.80	29.36	30.00	238,073	+0.39(+1.32%)
Jan 05, 2017	29.69	29.89	29.06	29.61	90,282	-0.09(-0.30%)
Jan 04, 2017	30.00	30.00	29.13	29.70	113,514	-0.29(-0.97%)
Jan 03, 2017	30.32	30.58	29.50	29.99	225,225	-0.01(-0.03%)
Dec 30, 2016		30.00	30.00	30.00	0	+1.04(+3.59%)
Dec 29, 2016	28.71	29.13	28.52	28.96	117,597	+0.21(+0.73%)
Dec 28, 2016	28.57	28.87	27.88	28.75	173,681	+0.32(+1.13%)
Dec 27, 2016	28.98	29.55	28.02	28.43	99,466	+0.11(+0.39%)
Dec 23, 2016		28.32	28.32	28.32	0	+0.82(+2.98%)
Dec 22, 2016	27.46	27.86	26.95	27.50	68,173	-0.03(-0.11%)
Dec 21, 2016	27.39	27.89	27.26	27.53	32,587	-0.32(-1.15%)
Dec 20, 2016	27.96	28.35	27.53	27.85	99,624	-0.03(-0.11%)
Dec 19, 2016	27.72	27.89	26.99	27.88	75,183	+0.28(+1.01%)
Dec 16, 2016	27.01	28.07	26.17	27.60	968,325	+0.97(+3.64%)
Dec 15, 2016	25.13	26.72	24.34	26.63	261,707	+1.51(+6.01%)
Dec 14, 2016	25.64	25.90	24.25	25.12	263,085	-0.64(-2.48%)
Dec 13, 2016	26.08	26.50	25.01	25.76	186,814	-0.24(-0.92%)
Dec 12, 2016	26.63	26.98	25.50	26.00	158,067	-0.74(-2.77%)
Dec 09, 2016	27.00	29.45	26.55	26.74	128,012	-0.26(-0.96%)
Dec 08, 2016	27.40	27.91	24.97	27.00	131,895	-0.56(-2.03%)
Dec 07, 2016	27.53	28.35	27.47	27.56	89,059	+0.06(+0.22%)
Dec 06, 2016	28.25	28.55	27.00	27.50	411,373	-1.65(-5.66%)
Dec 05, 2016	29.27	29.50	28.51	29.15	126,795	+0.17(+0.59%)
Dec 02, 2016	29.85	29.85	28.76	28.98	198,368	-0.82(-2.75%)
Dec 01, 2016	30.76	31.69	29.21	29.80	75,005	-0.70(-2.30%)
Nov 30, 2016	31.18	31.45	30.07	30.50	79,589	-0.44(-1.42%)
Nov 29, 2016	29.84	31.16	29.24	30.94	157,293	+1.17(+3.93%)
Nov 28, 2016	29.29	29.89	28.30	29.77	82,901	+0.44(+1.50%)
Nov 25, 2016	29.31	29.50	28.72	29.33	21,427	+0.12(+0.41%)
Nov 23, 2016		29.21	29.21	29.21	0	+0.05(+0.17%)
Nov 22, 2016	30.12	30.46	29.01	29.16	135,790	-0.81(-2.70%)
Nov 21, 2016	30.80	31.30	28.50	29.97	116,244	-0.52(-1.71%)
Nov 18, 2016	27.51	31.00	26.95	30.49	225,560	+3.04(+11.07%)
Nov 17, 2016	26.01	27.47	25.65	27.45	85,088	+1.55(+5.98%)
Nov 16, 2016	25.88	26.50	25.63	25.90	61,489	+0.22(+0.86%)
Nov 15, 2016	25.19	26.00	25.00	25.68	107,746	+0.86(+3.46%)
Nov 14, 2016	24.50	25.42	23.76	24.82	178,612	+0.59(+2.43%)
Nov 11, 2016	23.49	24.30	23.03	24.23	291,420	+0.53(+2.24%)
Nov 10, 2016	24.00	24.45	23.62	23.70	103,040	-0.05(-0.21%)
Nov 09, 2016	22.95	23.75	22.95	23.75	159,595	+0.44(+1.89%)
Nov 08, 2016	23.54	23.55	22.77	23.31	80,389	-0.21(-0.89%)
Nov 07, 2016	23.59	23.75	22.81	23.52	185,879	+0.44(+1.91%)
Nov 04, 2016	23.47	24.50	22.33	23.08	187,995	-0.28(-1.20%)
Nov 03, 2016	24.84	25.54	22.16	23.36	249,929	-1.54(-6.18%)
Nov 02, 2016	25.74	25.98	24.75	24.90	137,568	-0.84(-3.26%)

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.