Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.90	30.16	29.42	29.82	454,396	-0.06(-0.20%)
Jan 30, 2017	30.27	30.27	29.64	29.88	501,036	-0.58(-1.90%)
Jan 27, 2017	30.55	30.74	30.22	30.46	263,797	-0.14(-0.46%)
Jan 26, 2017	31.02	31.06	30.53	30.60	497,082	-0.31(-1.00%)
Jan 25, 2017	30.22	30.92	30.20	30.91	1,005,662	+0.91(+3.03%)
Jan 24, 2017	29.50	30.09	29.50	30.00	930,900	+0.55(+1.87%)
Jan 23, 2017	29.10	29.81	28.75	29.45	904,357	+0.00(+0.00%)
Jan 20, 2017	28.90	29.63	28.90	29.45	484,144	+0.65(+2.26%)
Jan 19, 2017	29.05	29.36	28.66	28.80	369,600	-0.21(-0.72%)
Jan 18, 2017	28.63	29.30	28.58	29.01	915,662	+0.34(+1.19%)
Jan 17, 2017	28.80	28.80	28.42	28.67	368,857	-0.10(-0.35%)
Jan 13, 2017		28.77	28.77	28.77	0	+0.23(+0.81%)
Jan 12, 2017	28.80	28.80	27.92	28.54	792,639	-0.06(-0.21%)
Jan 11, 2017	27.80	28.77	27.77	28.60	1,899,953	+0.62(+2.22%)
Jan 10, 2017	27.43	28.01	27.33	27.98	822,723	+0.62(+2.27%)
Jan 09, 2017	27.38	27.47	27.21	27.36	456,439	-0.13(-0.47%)
Jan 06, 2017	27.83	27.83	27.37	27.49	451,735	-0.19(-0.69%)
Jan 05, 2017	28.12	28.24	27.53	27.68	632,513	-0.53(-1.88%)
Jan 04, 2017	28.80	28.80	28.06	28.21	855,059	-0.51(-1.78%)
Jan 03, 2017	28.53	28.98	28.41	28.72	1,920,549	+0.35(+1.23%)
Dec 30, 2016		28.37	28.37	28.37	0	-0.22(-0.77%)
Dec 29, 2016	28.52	28.87	28.44	28.59	825,379	-0.01(-0.03%)
Dec 28, 2016	28.60	28.80	28.44	28.60	1,153,851	+0.04(+0.14%)
Dec 27, 2016	28.47	28.69	28.38	28.56	693,925	+0.17(+0.60%)
Dec 23, 2016		28.39	28.39	28.39	0	+0.35(+1.25%)
Dec 22, 2016	27.62	28.09	27.51	28.04	1,325,560	+0.35(+1.26%)
Dec 21, 2016	27.29	27.86	27.14	27.69	1,335,465	+0.43(+1.58%)
Dec 20, 2016	26.79	27.28	26.24	27.26	903,173	+0.59(+2.21%)
Dec 19, 2016	26.06	26.69	26.04	26.67	1,349,460	+0.57(+2.18%)
Dec 16, 2016	26.31	26.45	25.94	26.10	1,741,638	+0.00(+0.00%)
Dec 15, 2016	25.91	26.75	25.81	26.10	2,534,939	+0.64(+2.51%)
Dec 14, 2016	26.01	26.22	25.40	25.46	1,156,310	-0.55(-2.11%)
Dec 13, 2016	25.91	26.26	25.80	26.01	5,295,970	-0.10(-0.38%)
Dec 12, 2016	26.44	26.56	25.96	26.11	756,384	-0.25(-0.95%)
Dec 09, 2016	26.73	27.41	25.92	26.36	1,104,032	+0.54(+2.09%)
Dec 08, 2016	26.56	26.72	25.51	25.82	1,974,511	-0.69(-2.60%)
Dec 07, 2016	25.55	26.91	25.41	26.51	1,277,545	+0.98(+3.84%)
Dec 06, 2016	25.08	25.59	24.92	25.53	721,583	+0.48(+1.92%)
Dec 05, 2016	24.90	25.19	24.57	25.05	894,403	+0.33(+1.33%)
Dec 02, 2016	24.48	24.75	24.25	24.72	292,796	+0.18(+0.73%)
Dec 01, 2016	25.00	25.00	24.42	24.54	504,465	-0.36(-1.45%)
Nov 30, 2016	24.66	25.00	24.65	24.90	661,564	+0.53(+2.17%)
Nov 29, 2016	24.30	24.56	24.27	24.37	254,909	-0.11(-0.45%)
Nov 28, 2016	24.99	24.99	24.43	24.48	339,439	-0.55(-2.20%)
Nov 25, 2016	24.97	25.04	24.82	25.03	74,631	+0.13(+0.52%)
Nov 23, 2016		24.90	24.90	24.90	0	+0.05(+0.20%)
Nov 22, 2016	24.82	24.89	24.51	24.85	298,744	+0.16(+0.65%)
Nov 21, 2016	24.86	24.99	24.45	24.69	412,474	+0.12(+0.49%)
Nov 18, 2016	24.44	24.66	24.25	24.57	378,713	+0.18(+0.74%)
Nov 17, 2016	24.52	24.66	24.17	24.39	355,504	+0.01(+0.04%)
Nov 16, 2016	24.37	24.48	23.94	24.38	412,381	-0.10(-0.41%)
Nov 15, 2016	23.97	24.58	23.91	24.48	429,599	+0.55(+2.30%)
Nov 14, 2016	23.77	24.35	23.48	23.93	600,720	+0.22(+0.93%)
Nov 11, 2016	23.68	24.02	23.49	23.71	549,826	+0.07(+0.30%)
Nov 10, 2016	23.97	24.05	23.40	23.64	690,903	-0.12(-0.51%)
Nov 09, 2016	23.01	24.08	22.95	23.76	893,772	+0.41(+1.76%)
Nov 08, 2016		23.48	22.49	23.35	406,204	+0.65(+2.86%)
Nov 07, 2016	22.58	22.89	22.52	22.70	407,112	+0.50(+2.25%)
Nov 04, 2016	20.91	22.51	20.54	22.20	805,326	+0.24(+1.09%)
Nov 03, 2016	22.11	22.54	21.91	21.96	605,545	-0.11(-0.50%)
Nov 02, 2016	21.88	22.23	21.88	22.07	355,744	-0.15(-0.68%)

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.