Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.78	26.62	25.64	26.54	1,755,231	+0.49(+1.88%)
Jan 30, 2017	25.96	26.98	25.60	26.05	1,632,106	+0.12(+0.46%)
Jan 27, 2017	26.42	26.48	25.86	25.93	1,759,242	-0.48(-1.82%)
Jan 26, 2017	27.13	27.13	26.38	26.41	1,875,419	-0.61(-2.26%)
Jan 25, 2017	26.91	27.12	26.55	27.02	1,701,340	+0.38(+1.43%)
Jan 24, 2017	26.18	26.71	26.01	26.64	1,583,808	+0.56(+2.15%)
Jan 23, 2017	26.25	26.48	25.76	26.08	1,795,720	-0.18(-0.69%)
Jan 20, 2017	26.23	26.52	26.08	26.26	1,907,819	+0.07(+0.27%)
Jan 19, 2017	27.08	27.08	26.01	26.19	2,260,839	-0.79(-2.93%)
Jan 18, 2017	26.95	27.09	26.49	26.98	2,245,564	+0.03(+0.11%)
Jan 17, 2017	26.83	27.84	26.79	26.95	1,867,774	-0.10(-0.37%)
Jan 13, 2017		27.05	27.05	27.05	0	+0.03(+0.11%)
Jan 12, 2017	27.34	27.41	26.89	27.02	1,832,852	-0.39(-1.42%)
Jan 11, 2017	27.70	27.70	26.78	27.41	2,952,276	-0.18(-0.65%)
Jan 10, 2017	26.84	27.87	26.54	27.59	4,204,159	+0.69(+2.57%)
Jan 09, 2017	26.03	27.27	25.85	26.90	4,680,874	-0.52(-1.90%)
Jan 06, 2017	27.52	28.47	27.40	27.42	4,616,223	-0.14(-0.51%)
Jan 05, 2017	28.34	28.39	27.28	27.56	3,988,351	-1.53(-5.26%)
Jan 04, 2017	28.83	29.54	28.62	29.09	2,804,292	+0.51(+1.78%)
Jan 03, 2017	28.82	28.99	28.23	28.58	3,185,456	+0.10(+0.35%)
Dec 30, 2016		28.48	28.48	28.48	0	-0.30(-1.04%)
Dec 29, 2016	28.92	29.15	28.49	28.78	1,077,354	+0.05(+0.17%)
Dec 28, 2016	28.46	28.92	28.46	28.73	1,414,661	+0.09(+0.31%)
Dec 27, 2016	28.56	29.08	28.43	28.64	856,774	+0.22(+0.77%)
Dec 23, 2016		28.42	28.42	28.42	0	-0.16(-0.56%)
Dec 22, 2016	29.85	30.06	28.47	28.58	1,438,071	-1.34(-4.48%)
Dec 21, 2016	30.74	30.74	29.88	29.92	1,034,260	-0.48(-1.58%)
Dec 20, 2016	30.19	30.48	30.06	30.40	1,223,074	+0.35(+1.16%)
Dec 19, 2016	30.56	30.71	29.97	30.05	2,033,823	-0.51(-1.67%)
Dec 16, 2016	31.39	31.45	30.33	30.56	3,951,513	-0.66(-2.11%)
Dec 15, 2016	32.27	32.44	31.21	31.22	2,639,578	-1.04(-3.22%)
Dec 14, 2016	32.30	32.72	32.12	32.26	2,035,074	-0.08(-0.25%)
Dec 13, 2016	33.25	33.25	32.23	32.34	3,621,809	-0.94(-2.82%)
Dec 12, 2016	34.20	34.23	33.12	33.28	2,499,774	-0.91(-2.66%)
Dec 09, 2016	35.42	35.49	33.78	34.19	3,430,543	-1.15(-3.25%)
Dec 08, 2016	34.30	35.55	34.30	35.34	3,077,209	+0.95(+2.76%)
Dec 07, 2016	33.62	34.45	33.38	34.39	2,759,657	+0.75(+2.23%)
Dec 06, 2016	32.96	33.76	32.34	33.64	4,111,221	+0.45(+1.36%)
Dec 05, 2016	31.70	33.26	31.70	33.19	5,614,581	+1.52(+4.80%)
Dec 02, 2016	31.55	32.17	31.03	31.67	2,601,317	+0.01(+0.03%)
Dec 01, 2016	31.35	32.52	31.30	31.66	2,596,284	+0.06(+0.19%)
Nov 30, 2016	32.54	32.58	31.44	31.60	3,114,405	-0.82(-2.53%)
Nov 29, 2016	32.50	32.81	31.94	32.42	3,456,888	+0.01(+0.03%)
Nov 28, 2016	33.43	33.52	32.35	32.41	5,306,250	-1.15(-3.43%)
Nov 25, 2016	34.31	34.52	33.39	33.56	3,252,662	-0.75(-2.19%)
Nov 23, 2016		34.31	34.31	34.31	0	-4.70(-12.05%)
Nov 22, 2016	37.73	39.29	37.20	39.01	6,080,569	+1.84(+4.95%)
Nov 21, 2016	37.76	38.32	37.10	37.17	1,940,631	-0.34(-0.91%)
Nov 18, 2016	38.24	38.27	37.12	37.51	3,337,989	-1.32(-3.40%)
Nov 17, 2016	38.34	39.08	38.07	38.83	3,436,637	-0.29(-0.74%)
Nov 16, 2016	39.34	39.71	38.79	39.12	2,237,417	-0.25(-0.64%)
Nov 15, 2016	39.25	39.53	38.47	39.37	3,449,801	+0.12(+0.31%)
Nov 14, 2016	37.97	40.80	37.95	39.25	7,275,540	+1.38(+3.64%)
Nov 11, 2016	36.14	38.03	35.78	37.87	2,779,466	+1.50(+4.12%)
Nov 10, 2016	35.35	37.41	34.92	36.37	4,477,812	+1.93(+5.60%)
Nov 09, 2016	32.63	34.59	32.27	34.44	2,109,362	+1.48(+4.49%)
Nov 08, 2016	32.51	33.10	32.04	32.96	1,702,835	+0.36(+1.10%)
Nov 07, 2016	32.63	32.97	32.40	32.60	1,892,945	+0.43(+1.34%)
Nov 04, 2016	32.60	32.91	32.04	32.17	2,167,481	-0.42(-1.29%)
Nov 03, 2016	33.02	33.10	32.49	32.59	2,682,539	-0.27(-0.82%)
Nov 02, 2016	33.72	33.95	32.84	32.86	2,939,829	-0.64(-1.91%)

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.