Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.07	41.59	40.90	41.11	1,517,507	+0.13(+0.31%)
Jan 30, 2017	41.24	41.27	40.76	40.98	1,504,649	-0.34(-0.83%)
Jan 27, 2017	42.21	42.25	40.86	41.32	1,884,097	-0.91(-2.16%)
Jan 26, 2017	42.17	42.60	41.92	42.23	1,243,837	-0.03(-0.06%)
Jan 25, 2017	42.51	42.93	41.88	42.26	4,009,283	-1.20(-2.77%)
Jan 24, 2017	43.13	43.85	43.11	43.46	1,790,693	+0.39(+0.91%)
Jan 23, 2017	42.86	43.69	42.86	43.07	1,788,490	+0.40(+0.94%)
Jan 20, 2017	41.97	42.97	41.86	42.67	1,983,098	+0.68(+1.63%)
Jan 19, 2017	41.47	42.00	41.27	41.99	1,099,632	+0.22(+0.53%)
Jan 18, 2017	41.48	42.22	41.30	41.76	1,411,484	+0.26(+0.62%)
Jan 17, 2017	41.99	42.21	41.41	41.51	983,604	-0.26(-0.61%)
Jan 13, 2017		41.76	41.76	41.76	0	-0.08(-0.18%)
Jan 12, 2017	41.65	42.13	41.14	41.84	884,190	+0.26(+0.64%)
Jan 11, 2017	41.47	41.89	40.77	41.58	1,083,468	+0.25(+0.60%)
Jan 10, 2017	41.31	41.71	40.83	41.33	1,549,506	+0.14(+0.33%)
Jan 09, 2017	40.92	41.69	40.57	41.19	1,302,692	+0.22(+0.54%)
Jan 06, 2017	41.19	41.53	40.83	40.97	1,927,410	-0.31(-0.74%)
Jan 05, 2017	40.48	41.47	40.14	41.28	1,652,493	+0.67(+1.64%)
Jan 04, 2017	39.55	40.77	39.44	40.61	1,429,896	+1.03(+2.61%)
Jan 03, 2017	38.13	39.66	38.12	39.58	1,369,742	+1.40(+3.67%)
Dec 30, 2016		38.18	38.18	38.18	0	-0.06(-0.16%)
Dec 29, 2016	37.79	38.35	37.47	38.24	795,473	+0.51(+1.36%)
Dec 28, 2016	38.12	38.12	37.51	37.73	519,958	-0.01(-0.02%)
Dec 27, 2016	37.74	38.01	37.46	37.74	643,946	+0.14(+0.36%)
Dec 23, 2016		37.60	37.60	37.60	0	+0.13(+0.34%)
Dec 22, 2016	37.89	38.08	37.24	37.47	1,033,991	-0.33(-0.87%)
Dec 21, 2016	38.14	38.57	37.77	37.80	1,273,026	-0.22(-0.58%)
Dec 20, 2016	37.85	38.50	37.72	38.02	915,450	+0.18(+0.47%)
Dec 19, 2016	37.66	37.96	37.32	37.85	917,274	+0.32(+0.86%)
Dec 16, 2016	37.94	38.62	37.48	37.52	1,278,004	-0.03(-0.09%)
Dec 15, 2016	37.72	38.65	37.42	37.56	1,494,414	-0.30(-0.78%)
Dec 14, 2016	39.22	39.26	37.54	37.85	1,626,695	-1.42(-3.62%)
Dec 13, 2016	39.58	41.28	38.53	39.28	3,955,533	+1.38(+3.64%)
Dec 12, 2016	36.96	38.02	36.87	37.90	1,334,716	+0.70(+1.89%)
Dec 09, 2016	37.19	37.51	36.87	37.19	1,354,384	+0.13(+0.34%)
Dec 08, 2016	36.47	37.18	36.39	37.07	1,202,188	+0.38(+1.04%)
Dec 07, 2016	35.43	36.77	35.43	36.69	1,269,852	+1.25(+3.53%)
Dec 06, 2016	35.56	36.12	35.35	35.43	1,258,903	-0.19(-0.55%)
Dec 05, 2016	35.10	35.71	34.78	35.63	1,138,395	+0.63(+1.81%)
Dec 02, 2016	34.88	35.55	34.54	34.99	989,797	+0.38(+1.10%)
Dec 01, 2016	36.06	36.06	34.26	34.61	2,105,742	-1.51(-4.17%)
Nov 30, 2016	37.18	37.24	35.71	36.12	2,255,978	-1.18(-3.18%)
Nov 29, 2016	36.65	37.65	36.65	37.30	1,271,076	+0.56(+1.52%)
Nov 28, 2016	36.53	37.22	36.47	36.75	2,055,888	+0.14(+0.39%)
Nov 25, 2016	36.16	36.75	36.01	36.60	551,757	+0.63(+1.74%)
Nov 23, 2016		35.98	35.98	35.98	0	+0.08(+0.24%)
Nov 22, 2016	34.89	35.96	34.58	35.89	1,244,247	+1.25(+3.62%)
Nov 21, 2016	34.83	35.11	34.83	34.64	1,236,426	-0.03(-0.10%)
Nov 18, 2016	34.09	34.80	33.66	34.67	1,534,192	+0.90(+2.66%)
Nov 17, 2016	34.05	34.57	33.56	33.78	1,027,056	-0.53(-1.55%)
Nov 16, 2016	34.49	35.06	34.04	34.31	994,909	-0.08(-0.22%)
Nov 15, 2016	34.33	35.14	34.16	34.38	1,353,653	+0.12(+0.35%)
Nov 14, 2016	33.66	34.33	32.84	34.27	2,123,527	+0.63(+1.86%)
Nov 11, 2016	33.56	34.11	33.28	33.64	1,587,544	+0.08(+0.23%)
Nov 10, 2016	35.32	35.58	33.12	33.56	3,447,595	-1.91(-5.39%)
Nov 09, 2016	36.22	36.35	35.41	35.48	1,869,466	-1.42(-3.85%)
Nov 08, 2016	36.47	37.02	36.39	36.90	1,041,476	+0.43(+1.18%)
Nov 07, 2016	36.44	36.60	36.20	36.47	954,489	+0.47(+1.29%)
Nov 04, 2016	35.76	36.17	35.54	36.00	1,388,879	+0.34(+0.95%)
Nov 03, 2016	35.38	36.08	34.96	35.66	1,456,281	+0.42(+1.20%)
Nov 02, 2016	35.71	35.77	35.15	35.24	1,493,772	-0.56(-1.56%)

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.