Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.69	30.14	28.69	30.04	267,308	+1.14(+3.94%)
Jan 30, 2017	28.94	29.31	28.61	28.90	240,710	-0.18(-0.62%)
Jan 27, 2017	28.99	29.42	28.83	29.08	117,410	+0.06(+0.21%)
Jan 26, 2017	28.85	29.24	28.65	29.02	202,573	+0.20(+0.69%)
Jan 25, 2017	29.99	30.04	28.48	28.82	493,666	-0.96(-3.22%)
Jan 24, 2017	29.57	29.82	28.53	29.78	257,933	+0.25(+0.85%)
Jan 23, 2017	30.31	30.82	29.33	29.53	246,142	-0.99(-3.24%)
Jan 20, 2017	30.35	30.59	29.97	30.52	166,293	+0.21(+0.69%)
Jan 19, 2017	30.56	30.56	29.90	30.31	119,058	-0.25(-0.82%)
Jan 18, 2017	29.91	30.60	29.61	30.56	185,196	+0.85(+2.86%)
Jan 17, 2017	30.74	31.81	29.59	29.71	160,518	-1.22(-3.94%)
Jan 13, 2017		30.93	30.93	30.93	0	-0.17(-0.55%)
Jan 12, 2017	30.71	31.35	30.44	31.10	161,435	+0.16(+0.52%)
Jan 11, 2017	32.11	32.48	30.38	30.94	267,811	-1.25(-3.88%)
Jan 10, 2017	32.30	32.76	31.83	32.19	245,010	-0.15(-0.46%)
Jan 09, 2017	33.22	33.22	32.30	32.34	241,608	-0.76(-2.30%)
Jan 06, 2017	32.81	33.70	32.59	33.10	201,778	-0.01(-0.03%)
Jan 05, 2017	32.47	33.25	31.87	33.11	320,874	+0.81(+2.51%)
Jan 04, 2017	31.23	32.44	31.02	32.30	248,098	+1.15(+3.69%)
Jan 03, 2017	30.80	31.52	30.71	31.15	257,207	+0.33(+1.07%)
Dec 30, 2016		30.82	30.82	30.82	0	-0.69(-2.19%)
Dec 29, 2016	31.57	32.19	31.34	31.51	142,164	-0.02(-0.06%)
Dec 28, 2016	32.18	32.27	31.42	31.53	151,943	-0.53(-1.65%)
Dec 27, 2016	32.66	33.34	32.02	32.06	145,744	-0.39(-1.20%)
Dec 23, 2016		32.45	32.45	32.45	0	+0.60(+1.88%)
Dec 22, 2016	32.47	32.63	31.79	31.85	163,776	-0.67(-2.06%)
Dec 21, 2016	32.89	32.94	32.21	32.52	146,368	-0.29(-0.88%)
Dec 20, 2016	32.57	32.90	32.40	32.81	157,526	+0.62(+1.93%)
Dec 19, 2016	32.47	33.20	32.06	32.19	201,928	-0.20(-0.62%)
Dec 16, 2016	33.64	34.03	32.27	32.39	614,903	-1.14(-3.40%)
Dec 15, 2016	33.26	33.57	32.84	33.53	259,872	+0.48(+1.45%)
Dec 14, 2016	32.62	33.09	32.23	33.05	244,594	+0.46(+1.41%)
Dec 13, 2016	32.09	33.02	32.07	32.59	200,837	+0.69(+2.16%)
Dec 12, 2016	31.46	31.97	31.11	31.90	179,263	+0.36(+1.14%)
Dec 09, 2016	31.99	32.24	31.34	31.54	149,616	-0.18(-0.57%)
Dec 08, 2016	31.20	31.76	30.66	31.72	194,747	+0.45(+1.44%)
Dec 07, 2016	32.08	32.66	30.48	31.27	238,258	-1.20(-3.70%)
Dec 06, 2016	32.21	32.77	31.61	32.47	201,396	+0.22(+0.68%)
Dec 05, 2016	31.49	32.31	31.03	32.25	242,021	+1.20(+3.86%)
Dec 02, 2016	30.92	31.55	30.81	31.05	164,848	+0.14(+0.45%)
Dec 01, 2016	32.32	32.50	30.86	30.91	261,052	-1.29(-4.01%)
Nov 30, 2016	33.69	33.94	31.85	32.20	246,418	-1.22(-3.65%)
Nov 29, 2016	33.12	33.79	32.86	33.42	311,965	+0.42(+1.27%)
Nov 28, 2016	33.57	33.57	32.77	33.00	259,856	-0.86(-2.54%)
Nov 25, 2016	34.00	34.02	33.62	33.86	170,097	-0.12(-0.35%)
Nov 23, 2016		33.98	33.98	33.98	0	+1.83(+5.69%)
Nov 22, 2016	32.51	32.93	31.81	32.15	311,232	-0.35(-1.08%)
Nov 21, 2016	32.96	33.32	32.07	32.50	474,664	-0.46(-1.40%)
Nov 18, 2016	33.06	33.19	32.30	32.96	204,079	-0.08(-0.24%)
Nov 17, 2016	32.22	33.06	31.90	33.04	198,614	+1.02(+3.17%)
Nov 16, 2016	32.85	33.06	31.93	32.02	185,696	-1.09(-3.28%)
Nov 15, 2016	33.01	33.29	32.29	33.11	236,464	+0.06(+0.18%)
Nov 14, 2016	32.57	33.13	31.82	33.05	326,590	+0.76(+2.35%)
Nov 11, 2016	31.35	32.40	30.62	32.29	356,962	+0.88(+2.80%)
Nov 10, 2016	31.20	32.22	31.00	31.41	475,675	+0.50(+1.62%)
Nov 09, 2016	29.40	31.04	29.02	30.91	520,563	+2.98(+10.67%)
Nov 08, 2016	27.27	28.12	27.11	27.93	161,329	+0.45(+1.64%)
Nov 07, 2016	27.66	27.66	26.61	27.48	307,313	+0.41(+1.51%)
Nov 04, 2016	26.43	27.49	26.19	27.07	311,351	+0.43(+1.61%)
Nov 03, 2016	29.85	29.94	26.16	26.64	615,748	-1.60(-5.67%)
Nov 02, 2016	28.52	28.61	27.91	28.24	227,902	-0.33(-1.16%)

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.