Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.52	32.60	31.92	32.09	196,362	+0.19(+0.60%)
Jan 30, 2017	32.01	32.10	31.79	31.90	217,387	-0.80(-2.43%)
Jan 27, 2017	32.79	32.81	32.62	32.70	99,798	-0.59(-1.76%)
Jan 26, 2017	33.23	33.40	33.13	33.28	121,537	-0.46(-1.36%)
Jan 25, 2017	33.61	33.75	33.41	33.74	396,084	+0.15(+0.45%)
Jan 24, 2017	33.18	33.63	33.15	33.59	380,142	+0.34(+1.02%)
Jan 23, 2017	32.90	33.27	32.80	33.25	331,536	+1.29(+4.03%)
Jan 20, 2017	31.69	31.97	31.62	31.96	70,266	+0.27(+0.84%)
Jan 19, 2017	31.67	31.74	31.51	31.70	139,508	+0.38(+1.20%)
Jan 18, 2017	31.50	31.57	31.31	31.32	103,101	-0.19(-0.60%)
Jan 17, 2017	31.56	31.75	31.35	31.51	175,410	-0.56(-1.75%)
Jan 13, 2017		32.07	32.07	32.07	0	-0.29(-0.91%)
Jan 12, 2017	32.48	32.53	31.70	32.36	302,964	-0.37(-1.14%)
Jan 11, 2017	31.79	32.80	31.72	32.73	374,130	+1.27(+4.05%)
Jan 10, 2017	31.20	31.55	31.18	31.46	203,120	+0.13(+0.41%)
Jan 09, 2017	30.95	31.34	30.75	31.33	490,449	+1.29(+4.31%)
Jan 06, 2017	29.99	30.25	29.95	30.04	156,419	-0.21(-0.71%)
Jan 05, 2017	30.23	30.38	30.18	30.25	204,475	+0.56(+1.89%)
Jan 04, 2017	29.43	29.77	29.35	29.69	114,114	-0.09(-0.30%)
Jan 03, 2017	29.98	30.00	29.64	29.78	261,520	+1.10(+3.82%)
Dec 30, 2016		28.68	28.68	28.68	0	-0.11(-0.36%)
Dec 29, 2016	28.89	28.96	28.70	28.79	156,109	-0.28(-0.96%)
Dec 28, 2016	29.35	29.39	29.05	29.07	235,508	-0.42(-1.42%)
Dec 27, 2016	29.52	29.60	29.45	29.49	51,443	-0.06(-0.19%)
Dec 23, 2016		29.55	29.55	29.55	0	-0.35(-1.19%)
Dec 22, 2016	30.09	30.13	29.86	29.90	176,036	-0.05(-0.17%)
Dec 21, 2016	29.82	30.00	29.80	29.95	780,881	+0.90(+3.10%)
Dec 20, 2016	29.23	29.39	29.02	29.05	198,054	+0.07(+0.24%)
Dec 19, 2016	29.07	29.14	28.88	28.98	127,537	-0.13(-0.44%)
Dec 16, 2016	29.02	29.19	28.97	29.11	111,554	+0.51(+1.77%)
Dec 15, 2016	28.59	28.73	28.54	28.60	105,315	+0.05(+0.18%)
Dec 14, 2016	28.80	29.20	28.55	28.55	184,248	-0.24(-0.83%)
Dec 13, 2016	28.80	29.14	28.74	28.79	412,122	+0.32(+1.12%)
Dec 12, 2016	28.43	28.55	28.36	28.47	113,405	-0.03(-0.11%)
Dec 09, 2016	28.38	28.55	28.30	28.50	119,554	-0.25(-0.88%)
Dec 08, 2016	28.93	28.96	28.75	28.75	114,395	-0.19(-0.65%)
Dec 07, 2016	28.54	29.07	28.51	28.94	217,353	+0.89(+3.19%)
Dec 06, 2016	27.93	28.05	27.86	28.05	66,114	+0.07(+0.23%)
Dec 05, 2016	27.89	28.05	27.80	27.98	159,437	+0.80(+2.94%)
Dec 02, 2016	27.05	27.31	27.00	27.18	105,125	-0.05(-0.18%)
Dec 01, 2016	27.32	27.36	27.07	27.23	150,897	-0.10(-0.37%)
Nov 30, 2016	27.48	27.53	27.25	27.33	65,577	-0.29(-1.03%)
Nov 29, 2016	27.43	27.66	27.40	27.61	115,629	-0.10(-0.34%)
Nov 28, 2016	27.89	28.00	27.68	27.71	69,869	-0.38(-1.37%)
Nov 25, 2016	28.27	28.37	28.08	28.09	63,935	+0.26(+0.93%)
Nov 23, 2016		27.84	27.84	27.84	0	+0.14(+0.51%)
Nov 22, 2016	27.66	27.77	27.53	27.70	91,402	+0.07(+0.25%)
Nov 21, 2016	27.69	27.76	27.50	27.62	125,038	+0.52(+1.94%)
Nov 18, 2016	27.23	27.28	27.06	27.10	250,064	-0.38(-1.40%)
Nov 17, 2016	27.41	27.56	27.36	27.48	98,283	+0.16(+0.60%)
Nov 16, 2016	27.57	27.66	27.25	27.32	123,893	-0.61(-2.20%)
Nov 15, 2016	27.82	27.95	27.66	27.93	114,369	+0.21(+0.78%)
Nov 14, 2016	27.55	27.76	27.53	27.72	75,256	-0.18(-0.65%)
Nov 11, 2016	28.04	28.11	27.80	27.90	133,955	+0.29(+1.03%)
Nov 10, 2016	27.68	27.83	27.35	27.61	149,053	+0.01(+0.05%)
Nov 09, 2016	27.67	27.78	27.41	27.60	230,799	-0.58(-2.06%)
Nov 08, 2016	28.05	28.20	27.76	28.18	110,226	+0.03(+0.11%)
Nov 07, 2016	28.16	28.23	28.03	28.15	207,338	+0.01(+0.04%)
Nov 04, 2016	28.32	28.46	28.11	28.14	98,014	-0.16(-0.57%)
Nov 03, 2016	28.60	28.63	28.29	28.30	130,970	-0.32(-1.12%)
Nov 02, 2016	28.96	29.00	28.53	28.62	126,556	-0.72(-2.45%)

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.