Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.07	32.67	31.59	32.58	173,713	+0.37(+1.14%)
Jan 30, 2017	32.63	32.63	32.05	32.21	142,576	-0.77(-2.33%)
Jan 27, 2017	33.27	33.27	32.68	32.98	88,592	-0.26(-0.77%)
Jan 26, 2017	33.23	33.35	32.92	33.23	160,299	+0.13(+0.39%)
Jan 25, 2017	34.03	34.03	32.79	33.11	251,903	-0.69(-2.03%)
Jan 24, 2017	32.98	33.99	32.98	33.79	304,847	+0.87(+2.65%)
Jan 23, 2017	33.07	33.14	32.74	32.92	91,928	-0.14(-0.44%)
Jan 20, 2017	32.83	33.51	32.83	33.07	136,910	+0.27(+0.83%)
Jan 19, 2017	32.82	32.92	32.46	32.79	206,635	+0.03(+0.10%)
Jan 18, 2017	32.51	32.78	32.12	32.76	144,990	+0.42(+1.31%)
Jan 17, 2017	33.05	33.24	32.27	32.34	154,581	-0.97(-2.91%)
Jan 13, 2017		33.31	33.31	33.31	0	+0.55(+1.68%)
Jan 12, 2017	33.52	33.52	32.47	32.75	134,672	-0.83(-2.48%)
Jan 11, 2017	33.41	33.59	32.99	33.59	144,947	+0.21(+0.62%)
Jan 10, 2017	32.98	33.59	32.95	33.38	201,704	+0.57(+1.73%)
Jan 09, 2017	32.99	33.32	32.51	32.81	192,859	-0.31(-0.94%)
Jan 06, 2017	33.27	33.33	32.95	33.12	103,974	-0.04(-0.12%)
Jan 05, 2017	33.87	33.89	32.92	33.16	150,157	-0.79(-2.33%)
Jan 04, 2017	33.61	34.03	33.36	33.95	219,121	+0.39(+1.17%)
Jan 03, 2017	33.90	33.98	33.18	33.56	186,373	+0.07(+0.21%)
Dec 30, 2016		33.49	33.49	33.49	0	-0.02(-0.05%)
Dec 29, 2016	33.59	33.79	33.23	33.51	100,777	-0.15(-0.45%)
Dec 28, 2016	33.75	33.90	33.45	33.66	101,800	+0.04(+0.12%)
Dec 27, 2016	33.58	33.77	33.46	33.62	141,855	+0.09(+0.26%)
Dec 23, 2016		33.53	33.53	33.53	0	-0.04(-0.12%)
Dec 22, 2016	33.80	33.98	33.41	33.57	146,817	-0.12(-0.36%)
Dec 21, 2016	33.92	33.92	33.49	33.69	111,809	-0.18(-0.54%)
Dec 20, 2016	33.03	33.88	32.64	33.87	216,424	+0.96(+2.92%)
Dec 19, 2016	32.84	32.99	32.33	32.91	209,007	+0.19(+0.59%)
Dec 16, 2016	33.11	33.14	32.64	32.72	704,915	-0.37(-1.11%)
Dec 15, 2016	32.76	33.12	32.36	33.09	226,342	+0.56(+1.72%)
Dec 14, 2016	32.49	32.86	31.90	32.53	149,233	-0.18(-0.56%)
Dec 13, 2016	32.58	32.84	32.20	32.71	107,520	+0.12(+0.37%)
Dec 12, 2016	33.20	33.43	32.31	32.59	159,497	-0.57(-1.71%)
Dec 09, 2016	33.20	33.20	32.48	33.16	143,344	+0.06(+0.19%)
Dec 08, 2016	32.46	33.22	32.31	33.10	260,905	+0.67(+2.07%)
Dec 07, 2016	31.97	32.52	31.50	32.43	176,431	+0.42(+1.32%)
Dec 06, 2016	31.59	32.07	31.30	32.00	159,961	+0.58(+1.86%)
Dec 05, 2016	31.04	31.45	30.71	31.42	128,646	+0.62(+2.00%)
Dec 02, 2016	31.05	31.11	30.68	30.80	135,726	-0.23(-0.75%)
Dec 01, 2016	30.99	31.29	30.97	31.04	135,815	+0.14(+0.44%)
Nov 30, 2016	31.28	31.53	30.74	30.90	137,907	+0.01(+0.03%)
Nov 29, 2016	31.05	31.28	30.84	30.89	107,913	+0.00(+0.00%)
Nov 28, 2016	31.25	31.29	30.76	30.89	153,579	-0.55(-1.74%)
Nov 25, 2016	31.35	31.61	31.07	31.44	99,984	+0.02(+0.08%)
Nov 23, 2016		31.42	31.42	31.42	0	+0.33(+1.07%)
Nov 22, 2016	30.88	31.09	30.77	31.08	246,264	+0.18(+0.59%)
Nov 21, 2016	31.04	31.04	30.47	30.90	153,896	-0.10(-0.33%)
Nov 18, 2016	30.86	31.17	30.67	31.00	278,503	+0.26(+0.85%)
Nov 17, 2016	30.49	30.95	30.05	30.74	209,789	-0.09(-0.28%)
Nov 16, 2016	30.76	31.38	30.43	30.83	266,970	-0.72(-2.29%)
Nov 15, 2016	31.34	31.63	30.80	31.55	190,534	+0.12(+0.38%)
Nov 14, 2016	31.40	32.56	30.21	31.43	347,006	+0.02(+0.05%)
Nov 11, 2016	29.85	31.45	29.37	31.42	429,449	+1.56(+5.22%)
Nov 10, 2016	28.94	29.79	28.54	29.86	276,898	+1.37(+4.80%)
Nov 09, 2016	26.86	28.50	26.82	28.49	204,896	+1.83(+6.86%)
Nov 08, 2016	26.60	27.10	26.60	26.66	84,120	-0.17(-0.62%)
Nov 07, 2016	26.52	26.87	26.38	26.83	100,638	+0.79(+3.05%)
Nov 04, 2016	26.07	26.33	25.90	26.03	75,216	-0.02(-0.09%)
Nov 03, 2016	26.03	26.28	25.79	26.06	64,268	+0.10(+0.37%)
Nov 02, 2016	26.15	26.36	25.80	25.96	100,051	-0.36(-1.36%)

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.