Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.04	31.02	29.04	30.91	181,189	+2.05(+7.12%)
Jan 30, 2017	29.34	29.35	28.65	28.86	93,042	-0.53(-1.80%)
Jan 27, 2017	29.79	29.79	29.24	29.39	60,600	-0.34(-1.13%)
Jan 26, 2017	29.81	29.90	29.54	29.72	57,653	-0.12(-0.39%)
Jan 25, 2017	29.89	30.06	29.65	29.84	62,686	+0.25(+0.85%)
Jan 24, 2017	29.27	29.68	28.87	29.59	37,926	+0.61(+2.11%)
Jan 23, 2017	29.00	29.41	28.65	28.97	46,994	-0.13(-0.43%)
Jan 20, 2017	28.67	29.33	28.67	29.10	53,487	+0.44(+1.52%)
Jan 19, 2017	28.77	28.88	28.36	28.66	93,739	-0.15(-0.52%)
Jan 18, 2017	28.58	28.85	28.30	28.82	76,627	+0.36(+1.27%)
Jan 17, 2017	28.84	28.84	28.34	28.45	91,226	-0.65(-2.25%)
Jan 13, 2017		29.11	29.11	29.11	0	+0.84(+2.97%)
Jan 12, 2017	28.35	28.41	28.10	28.27	141,484	-0.07(-0.24%)
Jan 11, 2017	27.91	28.56	27.63	28.34	214,039	+0.61(+2.21%)
Jan 10, 2017	27.70	27.76	27.38	27.73	143,897	+0.19(+0.70%)
Jan 09, 2017	28.04	28.04	27.52	27.53	55,260	-0.63(-2.23%)
Jan 06, 2017	28.25	28.53	27.88	28.16	68,152	+0.13(+0.45%)
Jan 05, 2017	28.42	28.45	27.95	28.04	38,922	-0.45(-1.59%)
Jan 04, 2017	28.35	28.69	28.34	28.49	72,803	+0.24(+0.86%)
Jan 03, 2017	28.97	28.97	27.97	28.25	63,208	-0.41(-1.43%)
Dec 30, 2016		28.66	28.66	28.66	0	-0.08(-0.26%)
Dec 29, 2016	28.81	28.86	28.38	28.73	25,683	-0.01(-0.03%)
Dec 28, 2016	29.00	29.00	28.52	28.74	48,165	-0.13(-0.46%)
Dec 27, 2016	28.57	28.88	28.45	28.87	47,219	+0.44(+1.53%)
Dec 23, 2016		28.44	28.44	28.44	0	+0.01(+0.03%)
Dec 22, 2016	28.76	28.80	28.38	28.43	58,626	-0.23(-0.79%)
Dec 21, 2016	28.44	28.76	28.44	28.66	47,120	-0.23(-0.81%)
Dec 20, 2016	28.56	28.91	28.42	28.89	63,958	+0.53(+1.86%)
Dec 19, 2016	28.18	28.60	27.71	28.36	73,065	+0.21(+0.74%)
Dec 16, 2016	27.97	28.53	27.66	28.15	124,884	+0.13(+0.45%)
Dec 15, 2016	27.73	28.39	27.49	28.03	109,819	+0.44(+1.61%)
Dec 14, 2016	27.57	27.88	27.53	27.58	38,240	-0.15(-0.54%)
Dec 13, 2016	27.92	28.04	27.61	27.73	37,752	-0.04(-0.15%)
Dec 12, 2016	28.41	28.42	27.64	27.78	88,752	-0.73(-2.58%)
Dec 09, 2016	27.95	28.54	27.40	28.51	79,814	+0.49(+1.76%)
Dec 08, 2016	27.43	28.15	27.34	28.02	72,878	+0.74(+2.72%)
Dec 07, 2016	26.97	27.34	26.72	27.28	53,984	+0.27(+0.99%)
Dec 06, 2016	26.55	27.10	26.52	27.01	45,403	+0.39(+1.47%)
Dec 05, 2016	26.41	26.62	25.48	26.62	56,367	+0.52(+1.98%)
Dec 02, 2016	26.32	26.37	24.21	26.10	46,951	-0.32(-1.20%)
Dec 01, 2016	26.00	26.50	26.00	26.42	93,757	+0.33(+1.25%)
Nov 30, 2016	26.44	26.67	25.98	26.09	58,440	-0.04(-0.16%)
Nov 29, 2016	26.06	26.67	26.06	26.13	42,568	-0.03(-0.10%)
Nov 28, 2016	26.59	26.69	26.11	26.16	43,476	-0.58(-2.18%)
Nov 25, 2016	26.11	26.87	24.73	26.74	21,057	-0.08(-0.28%)
Nov 23, 2016		26.82	26.82	26.82	0	+0.16(+0.59%)
Nov 22, 2016	25.83	26.67	25.83	26.66	67,354	+0.89(+3.47%)
Nov 21, 2016	25.88	25.88	25.32	25.76	60,567	-0.11(-0.42%)
Nov 18, 2016	25.57	25.88	25.37	25.87	90,007	+0.35(+1.37%)
Nov 17, 2016	25.47	25.62	25.39	25.52	104,080	-0.02(-0.10%)
Nov 16, 2016	25.36	25.62	25.21	25.55	69,293	-0.05(-0.20%)
Nov 15, 2016	25.08	25.63	24.88	25.60	55,878	+0.28(+1.12%)
Nov 14, 2016	25.02	25.87	24.88	25.31	105,400	+0.29(+1.17%)
Nov 11, 2016	24.41	25.04	24.36	25.02	152,821	+0.68(+2.78%)
Nov 10, 2016	23.35	24.41	22.86	24.35	99,973	+1.06(+4.55%)
Nov 09, 2016	22.21	23.44	22.18	23.29	90,805	+1.23(+5.56%)
Nov 08, 2016	21.99	22.32	21.96	22.06	35,897	-0.05(-0.23%)
Nov 07, 2016	21.78	22.23	21.66	22.11	57,321	+0.69(+3.23%)
Nov 04, 2016	21.62	21.67	21.37	21.42	40,335	-0.13(-0.58%)
Nov 03, 2016	21.39	21.56	21.39	21.54	37,165	+0.27(+1.26%)
Nov 02, 2016	21.33	21.66	21.22	21.27	61,499	-0.23(-1.05%)

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.