Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.10	31.09	29.10	30.98	180,806	+2.06(+7.12%)
Jan 30, 2017	29.41	29.41	28.71	28.92	92,845	-0.53(-1.80%)
Jan 27, 2017	29.85	29.85	29.31	29.45	60,472	-0.34(-1.13%)
Jan 26, 2017	29.88	29.96	29.60	29.78	57,531	-0.12(-0.39%)
Jan 25, 2017	29.95	30.12	29.71	29.90	62,554	+0.25(+0.85%)
Jan 24, 2017	29.33	29.74	28.93	29.65	37,846	+0.61(+2.11%)
Jan 23, 2017	29.06	29.47	28.71	29.04	46,895	-0.13(-0.43%)
Jan 20, 2017	28.73	29.39	28.73	29.16	53,373	+0.44(+1.52%)
Jan 19, 2017	28.83	28.94	28.42	28.73	93,541	-0.15(-0.52%)
Jan 18, 2017	28.64	28.91	28.36	28.88	76,465	+0.36(+1.27%)
Jan 17, 2017	28.90	28.90	28.40	28.52	91,033	-0.66(-2.25%)
Jan 13, 2017		29.17	29.17	29.17	0	+0.84(+2.97%)
Jan 12, 2017	28.41	28.47	28.16	28.33	141,185	-0.07(-0.24%)
Jan 11, 2017	27.97	28.62	27.69	28.40	213,586	+0.61(+2.21%)
Jan 10, 2017	27.76	27.82	27.44	27.78	143,593	+0.19(+0.70%)
Jan 09, 2017	28.10	28.10	27.58	27.59	55,143	-0.63(-2.23%)
Jan 06, 2017	28.31	28.59	27.94	28.22	68,008	+0.13(+0.45%)
Jan 05, 2017	28.48	28.51	28.01	28.10	38,839	-0.45(-1.59%)
Jan 04, 2017	28.41	28.75	28.40	28.55	72,649	+0.24(+0.86%)
Jan 03, 2017	29.03	29.03	28.03	28.31	63,074	-0.41(-1.43%)
Dec 30, 2016		28.72	28.72	28.72	0	-0.08(-0.26%)
Dec 29, 2016	28.87	28.92	28.44	28.79	25,629	-0.01(-0.03%)
Dec 28, 2016	29.06	29.06	28.59	28.80	48,063	-0.13(-0.46%)
Dec 27, 2016	28.63	28.94	28.52	28.94	47,119	+0.44(+1.53%)
Dec 23, 2016		28.50	28.50	28.50	0	+0.01(+0.03%)
Dec 22, 2016	28.82	28.86	28.44	28.49	58,502	-0.23(-0.79%)
Dec 21, 2016	28.50	28.82	28.50	28.72	47,020	-0.24(-0.81%)
Dec 20, 2016	28.62	28.97	28.48	28.95	63,823	+0.53(+1.86%)
Dec 19, 2016	28.24	28.66	27.77	28.42	72,910	+0.21(+0.74%)
Dec 16, 2016	28.03	28.59	27.72	28.21	124,620	+0.13(+0.45%)
Dec 15, 2016	27.79	28.45	27.55	28.09	109,586	+0.45(+1.61%)
Dec 14, 2016	27.63	27.94	27.59	27.64	38,159	-0.15(-0.54%)
Dec 13, 2016	27.98	28.10	27.67	27.79	37,672	-0.04(-0.15%)
Dec 12, 2016	28.47	28.48	27.70	27.83	88,565	-0.74(-2.58%)
Dec 09, 2016	28.01	28.60	27.46	28.57	79,645	+0.49(+1.76%)
Dec 08, 2016	27.49	28.21	27.40	28.08	72,724	+0.74(+2.72%)
Dec 07, 2016	27.03	27.40	26.77	27.33	53,870	+0.27(+0.99%)
Dec 06, 2016	26.61	27.16	26.58	27.07	45,307	+0.39(+1.47%)
Dec 05, 2016	26.46	26.68	25.53	26.67	56,248	+0.52(+1.98%)
Dec 02, 2016	26.37	26.43	24.26	26.15	46,851	-0.32(-1.20%)
Dec 01, 2016	26.05	26.56	26.05	26.47	93,559	+0.33(+1.25%)
Nov 30, 2016	26.50	26.72	26.04	26.15	58,316	-0.04(-0.16%)
Nov 29, 2016	26.12	26.72	26.12	26.19	42,478	-0.03(-0.10%)
Nov 28, 2016	26.65	26.75	26.16	26.21	43,384	-0.59(-2.18%)
Nov 25, 2016	26.16	26.93	24.78	26.80	21,013	-0.08(-0.28%)
Nov 23, 2016		26.87	26.87	26.87	0	+0.16(+0.60%)
Nov 22, 2016	25.89	26.73	25.89	26.71	67,212	+0.89(+3.47%)
Nov 21, 2016	25.94	25.94	25.38	25.82	60,439	-0.11(-0.42%)
Nov 18, 2016	25.63	25.94	25.42	25.93	89,816	+0.35(+1.37%)
Nov 17, 2016	25.53	25.68	25.44	25.58	103,860	-0.03(-0.10%)
Nov 16, 2016	25.42	25.68	25.27	25.60	69,146	-0.05(-0.20%)
Nov 15, 2016	25.13	25.69	24.93	25.65	55,760	+0.28(+1.12%)
Nov 14, 2016	25.07	25.93	24.93	25.37	105,177	+0.29(+1.17%)
Nov 11, 2016	24.46	25.09	24.41	25.07	152,497	+0.68(+2.78%)
Nov 10, 2016	23.40	24.46	22.91	24.40	99,762	+1.06(+4.55%)
Nov 09, 2016	22.26	23.49	22.22	23.34	90,613	+1.23(+5.56%)
Nov 08, 2016	22.04	22.36	22.01	22.11	35,821	-0.05(-0.23%)
Nov 07, 2016	21.83	22.27	21.71	22.16	57,200	+0.69(+3.23%)
Nov 04, 2016	21.66	21.71	21.42	21.46	40,249	-0.13(-0.58%)
Nov 03, 2016	21.44	21.60	21.44	21.59	37,087	+0.27(+1.26%)
Nov 02, 2016	21.38	21.70	21.27	21.32	61,369	-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.