Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.95	32.73	31.75	32.49	112,027	+0.34(+1.07%)
Jan 30, 2017	32.73	32.73	32.00	32.14	105,372	-0.78(-2.38%)
Jan 27, 2017	32.54	33.57	32.19	32.93	171,262	+0.49(+1.51%)
Jan 26, 2017	32.54	32.63	32.14	32.44	138,598	-0.15(-0.45%)
Jan 25, 2017	32.14	32.68	31.61	32.59	110,545	+0.78(+2.47%)
Jan 24, 2017	31.41	32.05	31.31	31.80	76,354	+0.69(+2.20%)
Jan 23, 2017	30.77	31.21	30.72	31.12	104,067	+0.29(+0.95%)
Jan 20, 2017	30.87	31.31	30.67	30.82	164,712	+0.05(+0.16%)
Jan 19, 2017	31.26	31.26	30.48	30.77	142,819	-0.39(-1.26%)
Jan 18, 2017	31.21	31.41	30.92	31.16	72,411	+0.20(+0.63%)
Jan 17, 2017	30.92	31.31	30.53	30.97	160,190	-0.20(-0.63%)
Jan 13, 2017		31.16	31.16	31.16	0	+0.34(+1.11%)
Jan 12, 2017	31.41	31.46	30.38	30.82	193,979	-0.44(-1.41%)
Jan 11, 2017	31.36	31.56	31.02	31.26	146,547	-0.10(-0.31%)
Jan 10, 2017	31.41	31.95	31.26	31.36	176,633	+0.05(+0.16%)
Jan 09, 2017	31.95	32.19	30.97	31.31	150,385	-0.69(-2.14%)
Jan 06, 2017	32.73	32.73	31.95	32.00	103,494	-0.49(-1.51%)
Jan 05, 2017	33.03	33.22	32.00	32.49	139,853	-0.73(-2.21%)
Jan 04, 2017	33.27	33.61	32.83	33.22	144,594	-0.05(-0.15%)
Jan 03, 2017	34.15	34.20	32.83	33.27	170,042	-0.34(-1.02%)
Dec 30, 2016		33.61	33.61	33.61	0	-0.15(-0.44%)
Dec 29, 2016	34.10	34.25	33.52	33.76	136,468	-0.15(-0.43%)
Dec 28, 2016	34.45	34.62	33.61	33.91	151,475	-0.39(-1.14%)
Dec 27, 2016	34.30	34.64	34.10	34.30	99,460	+0.24(+0.72%)
Dec 23, 2016		34.06	34.06	34.06	0	+0.10(+0.29%)
Dec 22, 2016	34.25	35.04	33.66	33.96	249,843	-0.10(-0.29%)
Dec 21, 2016	33.91	34.45	33.57	34.06	202,829	+0.29(+0.87%)
Dec 20, 2016	32.44	33.81	32.29	33.76	235,576	+1.57(+4.87%)
Dec 19, 2016	33.42	33.52	31.85	32.19	249,333	-1.23(-3.67%)
Dec 16, 2016	32.24	33.42	31.80	33.42	374,589	+1.23(+3.81%)
Dec 15, 2016	31.12	32.34	30.77	32.19	237,454	+1.18(+3.79%)
Dec 14, 2016	30.53	31.41	30.23	31.02	223,727	+0.59(+1.93%)
Dec 13, 2016	30.97	30.97	29.79	30.43	138,196	-0.44(-1.43%)
Dec 12, 2016	30.04	31.46	30.04	30.87	180,460	+0.98(+3.28%)
Dec 09, 2016	30.63	30.63	29.01	29.89	127,533	-0.64(-2.09%)
Dec 08, 2016	29.55	31.36	29.50	30.53	193,930	+1.32(+4.53%)
Dec 07, 2016	29.55	30.23	28.96	29.20	142,940	-0.15(-0.50%)
Dec 06, 2016	29.45	29.60	28.71	29.35	119,729	-0.05(-0.17%)
Dec 05, 2016	28.37	29.84	28.32	29.40	160,357	+1.42(+5.08%)
Dec 02, 2016	27.98	28.32	27.54	27.98	116,852	+0.20(+0.71%)
Dec 01, 2016	28.32	28.62	27.64	27.78	129,191	-0.29(-1.05%)
Nov 30, 2016	28.62	29.25	27.73	28.08	172,323	-0.54(-1.88%)
Nov 29, 2016	28.22	28.76	27.44	28.62	235,478	-0.78(-2.67%)
Nov 28, 2016	29.94	30.28	29.35	29.40	139,006	-0.83(-2.76%)
Nov 25, 2016	30.14	30.43	29.69	30.23	69,185	+0.15(+0.49%)
Nov 23, 2016		30.09	30.09	30.09	0	+0.10(+0.33%)
Nov 22, 2016	29.60	30.14	29.16	29.99	198,759	+0.83(+2.86%)
Nov 21, 2016	28.42	29.20	28.42	29.16	129,252	+0.93(+3.30%)
Nov 18, 2016	28.22	28.42	27.83	28.22	174,057	+0.15(+0.52%)
Nov 17, 2016	28.76	28.81	28.08	28.08	145,239	-0.34(-1.21%)
Nov 16, 2016	27.49	28.67	27.49	28.42	248,279	+0.88(+3.20%)
Nov 15, 2016	27.83	28.03	27.49	27.54	111,380	-0.39(-1.40%)
Nov 14, 2016	27.93	28.08	27.44	27.93	181,515	+0.34(+1.24%)
Nov 11, 2016	26.51	27.88	25.87	27.59	192,568	+1.08(+4.07%)
Nov 10, 2016	25.58	26.56	25.38	26.51	250,913	+1.03(+4.04%)
Nov 09, 2016	24.75	25.58	24.35	25.48	109,294	+0.48(+1.91%)
Nov 08, 2016	24.46	25.10	24.37	25.00	144,789	+0.64(+2.61%)
Nov 07, 2016	23.78	24.95	23.63	24.37	325,897	+1.03(+4.40%)
Nov 04, 2016	26.42	26.42	22.26	23.34	568,645	-5.04(-17.76%)
Nov 03, 2016	28.23	28.53	27.74	28.38	124,318	+0.29(+1.05%)
Nov 02, 2016	28.08	28.28	27.69	28.08	107,948	+0.00(+0.00%)

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.