Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.05	39.86	38.49	39.82	1,985,916	+0.70(+1.80%)
Jan 30, 2017	39.02	39.14	38.38	39.12	1,625,024	-0.06(-0.15%)
Jan 27, 2017	38.46	39.59	38.08	39.18	3,807,610	-3.07(-7.27%)
Jan 26, 2017	42.18	42.54	41.69	42.25	1,990,663	+0.10(+0.24%)
Jan 25, 2017	42.20	42.50	41.77	42.15	956,841	+0.37(+0.89%)
Jan 24, 2017	41.40	41.81	41.20	41.78	1,290,930	+0.62(+1.50%)
Jan 23, 2017	41.26	41.62	40.77	41.16	1,007,746	-0.22(-0.53%)
Jan 20, 2017	41.14	41.67	41.07	41.38	1,190,004	+0.26(+0.64%)
Jan 19, 2017	41.92	41.92	40.92	41.12	1,240,629	-0.64(-1.54%)
Jan 18, 2017	41.59	41.91	41.18	41.76	1,264,954	+0.19(+0.47%)
Jan 17, 2017	41.93	42.30	41.43	41.57	974,046	-0.67(-1.58%)
Jan 13, 2017		42.23	42.23	42.23	0	+0.46(+1.09%)
Jan 12, 2017	41.52	41.84	41.20	41.78	931,457	+0.12(+0.28%)
Jan 11, 2017	41.46	41.73	41.15	41.66	1,557,003	+0.18(+0.43%)
Jan 10, 2017	41.41	41.77	41.09	41.48	1,100,288	+0.57(+1.39%)
Jan 09, 2017	40.80	41.18	40.46	40.91	1,117,915	+0.04(+0.10%)
Jan 06, 2017	41.07	41.29	40.74	40.87	1,901,234	-0.25(-0.62%)
Jan 05, 2017	42.73	42.89	41.00	41.13	2,967,590	-1.95(-4.54%)
Jan 04, 2017	42.31	43.14	42.11	43.08	1,981,996	+0.97(+2.31%)
Jan 03, 2017	41.87	42.27	41.21	42.11	1,584,298	+0.83(+2.01%)
Dec 30, 2016		41.28	41.28	41.28	0	-0.06(-0.14%)
Dec 29, 2016	41.45	41.67	41.18	41.34	999,112	+0.02(+0.04%)
Dec 28, 2016	41.70	41.96	41.28	41.32	1,022,046	-0.23(-0.55%)
Dec 27, 2016	41.48	41.69	41.29	41.55	866,350	+0.13(+0.31%)
Dec 23, 2016		41.42	41.42	41.42	0	+0.05(+0.12%)
Dec 22, 2016	41.48	41.57	40.95	41.37	999,444	-0.01(-0.02%)
Dec 21, 2016	41.67	41.67	41.29	41.38	1,147,426	-0.29(-0.69%)
Dec 20, 2016	41.83	42.00	41.48	41.67	848,339	+0.22(+0.53%)
Dec 19, 2016	40.94	41.52	40.74	41.45	754,448	+0.40(+0.97%)
Dec 16, 2016	41.29	41.54	40.94	41.05	1,963,584	-0.14(-0.35%)
Dec 15, 2016	40.81	41.79	40.63	41.19	1,382,312	+0.44(+1.08%)
Dec 14, 2016	40.84	41.68	40.64	40.75	1,972,471	-0.32(-0.78%)
Dec 13, 2016	41.29	41.29	40.44	41.07	1,568,275	-0.01(-0.02%)
Dec 12, 2016	41.07	41.28	40.91	41.08	1,193,025	+0.07(+0.17%)
Dec 09, 2016	41.29	41.32	40.68	41.02	1,258,005	-0.33(-0.80%)
Dec 08, 2016	40.79	41.40	40.58	41.35	1,351,564	+0.74(+1.81%)
Dec 07, 2016	39.95	40.68	39.70	40.61	1,446,724	+0.48(+1.20%)
Dec 06, 2016	39.38	40.13	38.88	40.13	2,007,164	+0.85(+2.18%)
Dec 05, 2016	38.82	39.27	38.58	39.27	2,173,548	+0.72(+1.87%)
Dec 02, 2016	38.63	39.16	38.41	38.55	1,984,173	+0.02(+0.04%)
Dec 01, 2016	38.19	38.58	37.81	38.54	2,320,330	+0.57(+1.49%)
Nov 30, 2016	38.04	38.12	37.59	37.97	2,440,712	+0.17(+0.45%)
Nov 29, 2016	37.77	38.12	37.55	37.80	1,250,540	+0.17(+0.45%)
Nov 28, 2016	38.12	38.18	37.43	37.63	1,408,349	-0.67(-1.75%)
Nov 25, 2016	38.10	38.33	37.92	38.30	365,462	+0.39(+1.03%)
Nov 23, 2016		37.91	37.91	37.91	0	+0.12(+0.31%)
Nov 22, 2016	37.74	37.95	37.32	37.79	1,267,102	+0.29(+0.77%)
Nov 21, 2016	37.69	37.92	37.10	37.50	1,050,351	-0.19(-0.49%)
Nov 18, 2016	37.65	37.99	37.45	37.69	1,764,575	-0.16(-0.42%)
Nov 17, 2016	36.57	38.11	36.57	37.85	2,309,235	+1.25(+3.40%)
Nov 16, 2016	36.50	36.76	36.38	36.60	1,221,436	-0.14(-0.39%)
Nov 15, 2016	36.76	36.93	36.24	36.75	2,174,912	-0.13(-0.34%)
Nov 14, 2016	36.72	37.28	36.64	36.87	2,096,385	+0.37(+1.02%)
Nov 11, 2016	35.05	36.54	35.05	36.50	2,665,856	+1.23(+3.49%)
Nov 10, 2016	34.49	35.49	34.49	35.27	1,774,002	+1.31(+3.84%)
Nov 09, 2016	32.65	34.15	32.35	33.97	1,379,886	+1.09(+3.33%)
Nov 08, 2016	32.51	33.02	32.27	32.87	1,260,298	+0.34(+1.04%)
Nov 07, 2016	32.19	32.59	31.95	32.54	2,794,930	+1.02(+3.23%)
Nov 04, 2016	31.62	31.97	31.47	31.52	1,607,892	-0.08(-0.27%)
Nov 03, 2016	31.55	31.61	31.24	31.60	1,582,947	+0.14(+0.46%)
Nov 02, 2016	31.19	31.58	31.16	31.46	1,533,178	+0.23(+0.73%)

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.