Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.92	31.92	27.43	28.05	1,190,511	-4.01(-12.50%)
Jan 30, 2017	32.92	32.92	31.92	32.06	132,372	-1.04(-3.14%)
Jan 27, 2017	33.27	33.42	32.84	33.10	102,251	-0.27(-0.81%)
Jan 26, 2017	33.13	33.63	32.90	33.37	112,476	+0.45(+1.36%)
Jan 25, 2017	32.95	33.30	32.29	32.92	136,957	-0.19(-0.58%)
Jan 24, 2017	32.75	33.22	32.39	33.11	140,847	+0.42(+1.27%)
Jan 23, 2017	32.81	33.00	32.33	32.70	108,139	-0.22(-0.68%)
Jan 20, 2017	32.44	33.02	32.44	32.92	136,991	+0.51(+1.58%)
Jan 19, 2017	32.59	32.71	31.90	32.41	164,945	-0.14(-0.44%)
Jan 18, 2017	32.83	33.14	31.53	32.55	212,632	-0.03(-0.10%)
Jan 17, 2017	33.46	33.56	32.49	32.59	210,794	-1.04(-3.09%)
Jan 13, 2017		33.62	33.62	33.62	0	+0.29(+0.86%)
Jan 12, 2017	34.12	34.12	32.92	33.34	192,884	-0.80(-2.34%)
Jan 11, 2017	34.02	34.12	33.66	34.13	185,737	+0.11(+0.33%)
Jan 10, 2017	33.38	34.13	33.10	34.02	256,136	+1.12(+3.40%)
Jan 09, 2017	32.70	33.05	31.85	32.91	163,831	+0.22(+0.68%)
Jan 06, 2017	33.03	33.12	32.57	32.68	108,746	-0.18(-0.53%)
Jan 05, 2017	33.83	33.83	32.79	32.86	154,849	-0.91(-2.69%)
Jan 04, 2017	33.03	33.99	33.03	33.77	173,680	+0.85(+2.57%)
Jan 03, 2017	32.27	32.95	32.27	32.92	254,661	+0.06(+0.19%)
Dec 30, 2016		32.86	32.86	32.86	0	+0.08(+0.24%)
Dec 29, 2016	33.18	33.69	32.62	32.78	137,662	-0.40(-1.20%)
Dec 28, 2016	33.53	34.00	33.02	33.18	191,600	-0.42(-1.24%)
Dec 27, 2016	33.11	34.12	33.11	33.59	154,395	+0.62(+1.89%)
Dec 23, 2016		32.97	32.97	32.97	0	+0.11(+0.34%)
Dec 22, 2016	32.91	33.18	32.39	32.86	265,935	-0.05(-0.15%)
Dec 21, 2016	33.37	33.61	32.86	32.91	229,553	-0.27(-0.82%)
Dec 20, 2016	33.37	33.80	32.84	33.18	290,275	+0.05(+0.14%)
Dec 19, 2016	32.76	33.56	32.22	33.13	258,077	+0.46(+1.42%)
Dec 16, 2016	32.39	32.81	32.01	32.67	587,496	+0.14(+0.44%)
Dec 15, 2016	30.62	32.67	30.62	32.52	650,638	+2.12(+6.99%)
Dec 14, 2016	29.92	30.65	29.84	30.40	176,899	+0.51(+1.71%)
Dec 13, 2016	29.47	29.95	29.44	29.89	181,065	+0.45(+1.52%)
Dec 12, 2016	30.48	30.86	29.42	29.44	299,745	-1.10(-3.61%)
Dec 09, 2016	29.70	30.56	29.47	30.54	308,677	+0.85(+2.85%)
Dec 08, 2016	29.42	29.89	29.14	29.70	273,254	+0.38(+1.31%)
Dec 07, 2016	29.58	29.70	29.11	29.31	180,977	-0.21(-0.70%)
Dec 06, 2016	29.06	29.65	28.96	29.52	269,211	+0.58(+2.02%)
Dec 05, 2016	28.82	29.43	28.68	28.94	365,152	+0.25(+0.89%)
Dec 02, 2016	28.79	28.87	28.36	28.68	383,862	-0.16(-0.55%)
Dec 01, 2016	29.10	29.58	28.81	28.84	303,989	-0.16(-0.55%)
Nov 30, 2016	30.21	30.34	28.81	29.00	487,026	-1.04(-3.45%)
Nov 29, 2016	29.81	30.55	29.64	30.04	389,937	+0.24(+0.80%)
Nov 28, 2016	30.28	30.39	29.61	29.80	212,483	-0.35(-1.16%)
Nov 25, 2016	30.31	30.31	29.98	30.15	70,734	-0.02(-0.05%)
Nov 23, 2016		30.16	30.16	30.16	0	+0.24(+0.80%)
Nov 22, 2016	29.16	30.24	29.10	29.92	359,152	+0.78(+2.68%)
Nov 21, 2016	28.98	29.14	28.73	29.14	174,619	+0.16(+0.55%)
Nov 18, 2016	28.31	29.00	28.25	28.98	221,314	+0.75(+2.65%)
Nov 17, 2016	28.82	28.82	28.05	28.23	254,261	-0.35(-1.23%)
Nov 16, 2016	28.27	28.74	28.27	28.59	268,590	+0.33(+1.19%)
Nov 15, 2016	27.26	28.46	27.13	28.25	258,984	+0.86(+3.14%)
Nov 14, 2016	26.98	28.06	26.35	27.39	305,830	+0.59(+2.20%)
Nov 11, 2016	25.88	26.82	25.13	26.80	309,399	+0.96(+3.70%)
Nov 10, 2016	24.82	25.88	24.77	25.84	207,709	+1.48(+6.09%)
Nov 09, 2016	23.48	24.42	23.08	24.36	236,814	+0.84(+3.59%)
Nov 08, 2016	23.69	23.89	23.18	23.52	153,907	-0.19(-0.81%)
Nov 07, 2016	22.85	23.85	22.81	23.71	394,193	+0.89(+3.91%)
Nov 04, 2016	23.04	23.28	22.81	22.81	181,447	-0.14(-0.62%)
Nov 03, 2016	22.75	23.10	22.75	22.96	178,000	+0.21(+0.91%)
Nov 02, 2016	22.81	23.02	22.75	22.75	210,915	-0.14(-0.63%)

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.