Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.42	32.14	31.42	32.02	167,383	+0.51(+1.62%)
Jan 30, 2017	31.80	31.89	31.42	31.51	105,930	-0.51(-1.59%)
Jan 27, 2017	31.72	32.19	31.51	32.02	129,984	+0.34(+1.07%)
Jan 26, 2017	32.10	32.58	31.59	31.68	126,479	-0.51(-1.58%)
Jan 25, 2017	32.36	32.86	31.85	32.19	206,492	+0.47(+1.47%)
Jan 24, 2017	31.30	31.80	31.00	31.72	317,121	+0.51(+1.63%)
Jan 23, 2017	31.42	31.76	31.13	31.21	223,833	-0.21(-0.67%)
Jan 20, 2017	30.96	31.89	30.91	31.42	300,630	+0.25(+0.82%)
Jan 19, 2017	32.06	32.23	31.13	31.17	212,575	-0.89(-2.78%)
Jan 18, 2017	32.48	32.95	31.72	32.06	135,215	-0.42(-1.31%)
Jan 17, 2017	32.61	32.80	32.10	32.48	154,491	-0.17(-0.52%)
Jan 13, 2017		32.65	32.65	32.65	0	-0.85(-2.53%)
Jan 12, 2017	33.97	34.01	33.20	33.50	98,528	-0.59(-1.74%)
Jan 11, 2017	34.39	34.41	33.92	34.09	129,609	-0.55(-1.59%)
Jan 10, 2017	34.77	35.49	34.43	34.65	178,165	-0.21(-0.61%)
Jan 09, 2017	33.08	35.20	33.08	34.86	171,419	+1.65(+4.98%)
Jan 06, 2017	34.09	34.09	32.86	33.20	296,162	-0.76(-2.25%)
Jan 05, 2017	35.88	36.47	33.76	33.97	265,822	-2.12(-5.88%)
Jan 04, 2017	36.38	36.89	35.96	36.09	290,343	-0.64(-1.73%)
Jan 03, 2017	37.66	37.70	36.47	36.72	212,981	-1.19(-3.13%)
Dec 30, 2016		37.91	37.91	37.91	0	+0.68(+1.82%)
Dec 29, 2016	37.36	37.70	37.15	37.23	135,495	-0.08(-0.20%)
Dec 28, 2016	37.27	37.35	36.93	37.31	122,137	+0.04(+0.11%)
Dec 27, 2016	37.27	37.56	37.06	37.27	68,158	-0.08(-0.23%)
Dec 23, 2016		37.35	37.35	37.35	0	+0.51(+1.38%)
Dec 22, 2016	37.18	37.31	36.55	36.84	80,699	-0.34(-0.91%)
Dec 21, 2016	37.65	37.90	37.14	37.18	158,848	-0.68(-1.79%)
Dec 20, 2016	36.72	37.94	36.34	37.86	175,105	+1.14(+3.11%)
Dec 19, 2016	36.08	37.44	35.28	36.72	219,106	+0.84(+2.36%)
Dec 16, 2016	34.90	36.27	34.56	35.87	537,052	+0.89(+2.54%)
Dec 15, 2016	34.82	35.24	34.48	34.99	314,417	+0.13(+0.36%)
Dec 14, 2016	35.07	35.28	34.60	34.86	86,749	-0.21(-0.60%)
Dec 13, 2016	35.37	35.41	34.60	35.07	332,237	-0.17(-0.48%)
Dec 12, 2016	35.32	35.53	35.11	35.24	157,525	-0.08(-0.24%)
Dec 09, 2016	35.49	35.66	35.07	35.32	229,158	-0.38(-1.06%)
Dec 08, 2016	34.90	36.29	34.44	35.70	272,173	+0.80(+2.30%)
Dec 07, 2016	34.99	35.28	34.51	34.90	193,120	-0.04(-0.12%)
Dec 06, 2016	34.44	35.37	33.38	34.94	252,455	+0.76(+2.22%)
Dec 05, 2016	33.08	34.18	33.08	34.18	159,673	+1.01(+3.06%)
Dec 02, 2016	33.55	33.76	32.83	33.17	140,191	-0.46(-1.38%)
Dec 01, 2016	33.30	33.93	33.17	33.63	139,385	+0.38(+1.14%)
Nov 30, 2016	33.00	33.55	32.91	33.25	132,956	+0.38(+1.16%)
Nov 29, 2016	32.49	33.08	32.28	32.87	309,710	+0.55(+1.70%)
Nov 28, 2016	33.84	34.18	32.18	32.32	216,345	-1.73(-5.09%)
Nov 25, 2016	32.96	34.44	32.70	34.06	212,104	+1.27(+3.87%)
Nov 23, 2016		32.79	32.79	32.79	0	-0.17(-0.51%)
Nov 22, 2016	32.37	32.96	32.07	32.96	175,446	+0.68(+2.09%)
Nov 21, 2016	32.96	32.96	31.39	32.28	151,020	-0.68(-2.05%)
Nov 18, 2016	32.62	33.51	30.89	32.96	349,725	+0.42(+1.30%)
Nov 17, 2016	31.06	32.62	31.06	32.53	213,844	+1.35(+4.34%)
Nov 16, 2016	31.52	31.56	30.84	31.18	168,823	-0.34(-1.07%)
Nov 15, 2016	29.79	31.66	29.79	31.52	263,221	+1.73(+5.82%)
Nov 14, 2016	29.91	30.00	29.37	29.79	305,829	+0.08(+0.28%)
Nov 11, 2016	29.24	29.79	28.82	29.70	255,606	+0.55(+1.88%)
Nov 10, 2016	30.30	30.42	28.82	29.15	252,404	-0.97(-3.23%)
Nov 09, 2016	30.38	30.93	29.58	30.13	240,124	-0.85(-2.73%)
Nov 08, 2016	32.53	32.53	30.42	30.97	310,609	-1.86(-5.66%)
Nov 07, 2016	32.45	33.13	32.28	32.83	159,680	+0.55(+1.70%)
Nov 04, 2016	32.20	32.49	31.71	32.28	82,204	+0.08(+0.26%)
Nov 03, 2016	32.96	33.13	32.07	32.20	84,028	-0.72(-2.18%)
Nov 02, 2016	32.87	33.13	32.62	32.91	113,612	-0.17(-0.51%)

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.