Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.60	43.63	42.49	43.10	13,723,336	-0.39(-0.90%)
Jan 30, 2017	44.66	44.66	43.37	43.49	13,952,798	-1.85(-4.08%)
Jan 27, 2017	46.53	46.64	45.22	45.34	7,510,717	-1.09(-2.36%)
Jan 26, 2017	46.24	47.02	46.13	46.44	9,760,918	+0.65(+1.41%)
Jan 25, 2017	45.61	46.01	45.44	45.79	8,874,701	+0.68(+1.52%)
Jan 24, 2017	44.62	45.40	44.54	45.10	7,013,175	+0.61(+1.37%)
Jan 23, 2017	45.87	46.01	44.49	44.49	9,588,244	-1.58(-3.43%)
Jan 20, 2017	45.40	46.11	45.35	46.07	8,464,815	+0.73(+1.61%)
Jan 19, 2017	45.87	46.07	45.27	45.34	7,685,746	-0.55(-1.19%)
Jan 18, 2017	45.74	46.34	45.42	45.89	7,756,124	-0.03(-0.06%)
Jan 17, 2017	46.52	46.73	45.79	45.92	8,195,264	-0.82(-1.76%)
Jan 13, 2017		46.74	46.74	46.74	0	+0.31(+0.67%)
Jan 12, 2017	46.80	47.44	45.31	46.43	15,657,260	-0.50(-1.07%)
Jan 11, 2017	46.95	47.20	46.21	46.93	10,941,991	+0.47(+1.00%)
Jan 10, 2017	45.55	46.85	45.49	46.46	9,248,923	+1.13(+2.50%)
Jan 09, 2017	45.12	45.77	45.09	45.33	5,844,216	+0.01(+0.02%)
Jan 06, 2017	45.42	45.89	44.90	45.32	7,588,255	-0.05(-0.10%)
Jan 05, 2017	45.99	46.24	45.16	45.37	6,363,147	-0.88(-1.91%)
Jan 04, 2017	45.70	46.46	45.61	46.25	8,657,523	+1.11(+2.47%)
Jan 03, 2017	45.04	45.74	44.86	45.14	5,943,695	+0.26(+0.59%)
Dec 30, 2016		44.88	44.88	44.88	0	-0.11(-0.24%)
Dec 29, 2016	45.19	45.48	44.89	44.99	3,670,146	-0.18(-0.40%)
Dec 28, 2016	45.93	46.03	45.11	45.17	4,954,775	-0.78(-1.69%)
Dec 27, 2016	45.57	46.17	45.55	45.94	3,689,126	+0.43(+0.94%)
Dec 23, 2016		45.51	45.51	45.51	0	+0.08(+0.18%)
Dec 22, 2016	46.32	46.39	45.30	45.43	5,927,185	-1.02(-2.20%)
Dec 21, 2016	46.23	46.66	46.03	46.45	4,469,696	+0.15(+0.32%)
Dec 20, 2016	46.01	46.66	46.00	46.31	6,768,948	+0.31(+0.67%)
Dec 19, 2016	45.82	46.29	45.79	46.00	5,478,855	+0.24(+0.52%)
Dec 16, 2016	46.55	46.98	45.70	45.76	11,004,784	-0.31(-0.67%)
Dec 15, 2016	46.05	47.20	46.01	46.07	11,288,781	+0.62(+1.37%)
Dec 14, 2016	45.49	46.14	45.23	45.45	10,471,991	+0.15(+0.32%)
Dec 13, 2016	45.63	46.25	45.27	45.30	9,647,273	-0.28(-0.62%)
Dec 12, 2016	46.55	46.84	45.55	45.59	9,478,418	-1.65(-3.50%)
Dec 09, 2016	47.44	48.13	46.76	47.24	9,346,503	+0.39(+0.84%)
Dec 08, 2016	46.62	47.37	46.11	46.85	10,400,588	+0.23(+0.49%)
Dec 07, 2016	45.10	46.83	44.87	46.62	11,693,236	+1.52(+3.38%)
Dec 06, 2016	43.98	45.15	43.89	45.09	10,021,210	+1.47(+3.37%)
Dec 05, 2016	44.26	44.53	43.41	43.63	10,127,590	-0.45(-1.01%)
Dec 02, 2016	44.08	44.65	43.69	44.07	9,723,140	+0.49(+1.13%)
Dec 01, 2016	43.75	44.65	43.43	43.58	10,744,765	-0.37(-0.85%)
Nov 30, 2016	43.38	44.47	42.74	43.95	10,133,874	-0.37(-0.84%)
Nov 29, 2016	44.27	44.75	44.00	44.33	7,734,422	+0.09(+0.21%)
Nov 28, 2016	44.78	45.02	44.23	44.24	10,110,622	-0.68(-1.52%)
Nov 25, 2016	44.86	45.08	44.60	44.92	2,456,924	+0.03(+0.06%)
Nov 23, 2016		44.89	44.89	44.89	0	+0.28(+0.63%)
Nov 22, 2016	44.56	44.98	44.47	44.61	9,801,282	+0.26(+0.60%)
Nov 21, 2016	44.68	44.86	44.26	44.35	9,498,097	-0.26(-0.59%)
Nov 18, 2016	44.52	44.68	44.02	44.61	9,044,150	+0.36(+0.80%)
Nov 17, 2016	43.25	44.27	43.07	44.26	9,388,999	+1.03(+2.38%)
Nov 16, 2016	43.42	43.55	43.02	43.22	7,548,459	-0.25(-0.57%)
Nov 15, 2016	44.72	44.92	42.88	43.47	15,511,407	+0.16(+0.38%)
Nov 14, 2016	42.53	43.32	42.52	43.31	13,076,400	+0.99(+2.35%)
Nov 11, 2016	41.74	42.83	41.29	42.31	11,260,527	+0.39(+0.94%)
Nov 10, 2016	41.44	42.08	41.03	41.92	22,755,710	+0.64(+1.55%)
Nov 09, 2016	39.87	41.50	39.75	41.28	14,567,438	+0.66(+1.62%)
Nov 08, 2016	39.80	40.72	39.35	40.62	10,666,698	+0.48(+1.19%)
Nov 07, 2016	39.41	40.51	39.08	40.15	12,701,854	+1.21(+3.10%)
Nov 04, 2016	37.96	39.27	37.91	38.94	11,907,245	+0.87(+2.29%)
Nov 03, 2016	38.19	38.66	37.93	38.07	8,966,654	-0.01(-0.02%)
Nov 02, 2016	37.99	38.48	37.89	38.08	11,409,818	+0.05(+0.12%)

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.