Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.06	30.63	30.06	30.59	144,739	+0.36(+1.20%)
Jan 30, 2017	30.79	30.79	30.18	30.22	102,343	-0.61(-1.97%)
Jan 27, 2017	30.87	31.19	30.63	30.83	84,848	-0.16(-0.52%)
Jan 26, 2017	31.19	31.23	30.75	30.99	111,686	-0.12(-0.39%)
Jan 25, 2017	31.11	31.88	30.67	31.11	223,254	+0.12(+0.39%)
Jan 24, 2017	30.22	31.11	29.94	30.99	124,105	+0.77(+2.54%)
Jan 23, 2017	30.26	30.59	30.02	30.22	106,448	-0.20(-0.66%)
Jan 20, 2017	30.39	30.87	30.18	30.43	109,288	+0.00(+0.00%)
Jan 19, 2017	30.95	30.95	30.34	30.43	71,783	-0.57(-1.83%)
Jan 18, 2017	30.91	31.19	30.71	30.99	100,640	+0.08(+0.26%)
Jan 17, 2017	30.95	31.31	30.75	30.91	98,428	-0.12(-0.39%)
Jan 13, 2017		31.03	31.03	31.03	0	+0.36(+1.19%)
Jan 12, 2017	31.11	31.23	30.54	30.67	164,587	-0.53(-1.68%)
Jan 11, 2017	31.27	31.52	31.12	31.19	185,417	-0.12(-0.39%)
Jan 10, 2017	31.36	31.40	30.91	31.31	243,233	+0.00(+0.00%)
Jan 09, 2017	32.16	32.18	31.31	31.31	122,102	-0.89(-2.76%)
Jan 06, 2017	32.28	32.57	32.12	32.20	108,096	-0.20(-0.62%)
Jan 05, 2017	32.89	32.93	32.41	32.41	91,796	-0.44(-1.35%)
Jan 04, 2017	32.04	32.97	31.92	32.85	145,562	+0.77(+2.39%)
Jan 03, 2017	32.73	32.80	31.84	32.08	243,021	-0.89(-2.70%)
Dec 30, 2016		32.97	32.97	32.97	0	-0.20(-0.61%)
Dec 29, 2016	33.01	33.25	32.81	33.17	183,254	+0.24(+0.74%)
Dec 28, 2016	33.05	33.21	32.61	32.93	151,964	-0.32(-0.97%)
Dec 27, 2016	32.93	33.34	32.85	33.25	49,798	+0.16(+0.49%)
Dec 23, 2016		33.09	33.09	33.09	0	+0.08(+0.25%)
Dec 22, 2016	32.93	33.25	32.65	33.01	122,397	+0.16(+0.49%)
Dec 21, 2016	33.50	33.74	32.85	32.85	97,838	-0.73(-2.17%)
Dec 20, 2016	33.25	33.62	33.25	33.58	122,417	+0.20(+0.61%)
Dec 19, 2016	33.58	33.70	33.03	33.38	148,943	+0.00(+0.00%)
Dec 16, 2016	33.70	34.09	33.34	33.38	502,123	-0.20(-0.60%)
Dec 15, 2016	32.53	33.62	32.53	33.58	144,576	+0.77(+2.34%)
Dec 14, 2016	33.58	33.86	32.69	32.81	100,472	-0.65(-1.93%)
Dec 13, 2016	31.96	33.78	31.84	33.46	199,937	+1.62(+5.08%)
Dec 12, 2016	33.70	34.39	31.48	31.84	453,563	-1.86(-5.52%)
Dec 09, 2016	33.01	33.74	32.77	33.70	148,167	+0.69(+2.08%)
Dec 08, 2016	31.48	33.05	31.10	33.01	164,198	+1.29(+4.08%)
Dec 07, 2016	31.68	31.92	31.40	31.72	133,034	+0.28(+0.90%)
Dec 06, 2016	31.27	31.64	31.19	31.44	95,772	+0.08(+0.26%)
Dec 05, 2016	30.91	31.40	30.67	31.36	107,679	+0.28(+0.91%)
Dec 02, 2016	30.99	31.31	30.75	31.07	67,884	+0.28(+0.92%)
Dec 01, 2016	30.91	31.40	30.51	30.79	103,804	-0.20(-0.65%)
Nov 30, 2016	31.40	31.56	30.70	30.99	70,626	-0.61(-1.92%)
Nov 29, 2016	31.88	32.12	31.40	31.60	99,106	-0.28(-0.89%)
Nov 28, 2016	31.40	32.12	31.40	31.88	100,908	+0.40(+1.28%)
Nov 25, 2016	30.95	31.48	30.95	31.48	37,227	+0.65(+2.10%)
Nov 23, 2016		30.83	30.83	30.83	0	-0.28(-0.91%)
Nov 22, 2016	30.47	31.19	30.26	31.11	106,936	+0.77(+2.53%)
Nov 21, 2016	30.14	30.39	29.98	30.34	94,949	+0.28(+0.94%)
Nov 18, 2016	30.02	30.26	29.70	30.06	126,072	+0.20(+0.68%)
Nov 17, 2016	29.98	30.51	29.82	29.86	132,305	-0.20(-0.67%)
Nov 16, 2016	29.62	30.06	29.46	30.06	129,308	+0.32(+1.09%)
Nov 15, 2016	29.42	29.82	29.29	29.74	113,909	+0.32(+1.10%)
Nov 14, 2016	29.70	29.82	27.52	29.42	169,631	-0.28(-0.95%)
Nov 11, 2016	28.37	29.86	28.12	29.70	243,792	+1.33(+4.70%)
Nov 10, 2016	28.45	28.93	27.03	28.37	206,409	-0.47(-1.65%)
Nov 09, 2016	27.72	28.84	27.12	28.84	156,980	+0.28(+0.98%)
Nov 08, 2016	28.48	28.80	28.40	28.56	69,201	+0.16(+0.56%)
Nov 07, 2016	27.40	28.52	27.40	28.40	113,001	+1.12(+4.11%)
Nov 04, 2016	27.56	28.16	27.28	27.28	105,064	-0.44(-1.59%)
Nov 03, 2016	27.00	27.96	26.84	27.72	100,960	-0.08(-0.29%)
Nov 02, 2016	28.12	28.20	27.48	27.80	104,233	-0.40(-1.42%)

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.