Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.70	40.53	39.12	40.48	1,953,489	+0.71(+1.80%)
Jan 30, 2017	39.67	39.79	39.02	39.77	1,598,490	-0.06(-0.15%)
Jan 27, 2017	39.10	40.24	38.71	39.83	3,745,437	-3.12(-7.27%)
Jan 26, 2017	42.88	43.24	42.38	42.95	1,958,158	+0.10(+0.24%)
Jan 25, 2017	42.90	43.21	42.46	42.85	941,217	+0.38(+0.89%)
Jan 24, 2017	42.09	42.51	41.89	42.47	1,269,851	+0.63(+1.50%)
Jan 23, 2017	41.95	42.31	41.45	41.84	991,291	-0.22(-0.53%)
Jan 20, 2017	41.83	42.36	41.76	42.07	1,170,573	+0.27(+0.64%)
Jan 19, 2017	42.62	42.62	41.60	41.80	1,220,371	-0.65(-1.54%)
Jan 18, 2017	42.28	42.61	41.86	42.45	1,244,299	+0.20(+0.47%)
Jan 17, 2017	42.63	43.00	42.12	42.26	958,141	-0.68(-1.58%)
Jan 13, 2017		42.94	42.94	42.94	0	+0.46(+1.09%)
Jan 12, 2017	42.21	42.54	41.89	42.47	916,248	+0.12(+0.28%)
Jan 11, 2017	42.15	42.43	41.83	42.35	1,531,579	+0.18(+0.43%)
Jan 10, 2017	42.10	42.46	41.77	42.17	1,082,322	+0.58(+1.39%)
Jan 09, 2017	41.48	41.86	41.13	41.59	1,099,661	+0.04(+0.10%)
Jan 06, 2017	41.75	41.98	41.42	41.55	1,870,190	-0.26(-0.62%)
Jan 05, 2017	43.44	43.61	41.68	41.81	2,919,133	-1.99(-4.54%)
Jan 04, 2017	43.01	43.86	42.81	43.80	1,949,633	+0.99(+2.31%)
Jan 03, 2017	42.57	42.97	41.89	42.81	1,558,428	+0.84(+2.01%)
Dec 30, 2016		41.96	41.96	41.96	0	-0.06(-0.14%)
Dec 29, 2016	42.14	42.36	41.86	42.02	982,798	+0.02(+0.04%)
Dec 28, 2016	42.39	42.66	41.96	42.01	1,005,358	-0.23(-0.55%)
Dec 27, 2016	42.17	42.38	41.97	42.24	852,204	+0.13(+0.31%)
Dec 23, 2016		42.11	42.11	42.11	0	+0.05(+0.12%)
Dec 22, 2016	42.17	42.26	41.63	42.06	983,125	-0.01(-0.02%)
Dec 21, 2016	42.36	42.36	41.97	42.07	1,128,691	-0.29(-0.69%)
Dec 20, 2016	42.52	42.69	42.17	42.36	834,487	+0.22(+0.53%)
Dec 19, 2016	41.62	42.21	41.42	42.14	742,129	+0.40(+0.97%)
Dec 16, 2016	41.97	42.23	41.61	41.73	1,931,522	-0.15(-0.35%)
Dec 15, 2016	41.49	42.49	41.31	41.88	1,359,741	+0.45(+1.08%)
Dec 14, 2016	41.52	42.37	41.32	41.43	1,940,264	-0.33(-0.78%)
Dec 13, 2016	41.97	41.98	41.11	41.76	1,542,668	-0.01(-0.02%)
Dec 12, 2016	41.75	41.97	41.58	41.77	1,173,545	+0.07(+0.17%)
Dec 09, 2016	41.98	42.01	41.35	41.70	1,237,464	-0.34(-0.80%)
Dec 08, 2016	41.46	42.09	41.26	42.03	1,329,495	+0.75(+1.81%)
Dec 07, 2016	40.61	41.35	40.35	41.28	1,423,101	+0.49(+1.20%)
Dec 06, 2016	40.04	40.79	39.53	40.79	1,974,390	+0.87(+2.18%)
Dec 05, 2016	39.47	39.92	39.22	39.92	2,138,057	+0.73(+1.87%)
Dec 02, 2016	39.27	39.81	39.05	39.19	1,951,774	+0.02(+0.04%)
Dec 01, 2016	38.82	39.22	38.44	39.18	2,282,442	+0.58(+1.49%)
Nov 30, 2016	38.67	38.75	38.21	38.60	2,400,859	+0.17(+0.45%)
Nov 29, 2016	38.39	38.75	38.18	38.43	1,230,120	+0.17(+0.45%)
Nov 28, 2016	38.75	38.81	38.05	38.26	1,385,353	-0.68(-1.75%)
Nov 25, 2016	38.74	38.97	38.55	38.93	359,495	+0.40(+1.03%)
Nov 23, 2016		38.54	38.54	38.54	0	+0.12(+0.31%)
Nov 22, 2016	38.37	38.58	37.94	38.42	1,246,412	+0.29(+0.77%)
Nov 21, 2016	38.31	38.55	37.72	38.13	1,033,200	-0.19(-0.49%)
Nov 18, 2016	38.27	38.62	38.07	38.31	1,735,762	-0.16(-0.42%)
Nov 17, 2016	37.18	38.74	37.18	38.48	2,271,529	+1.27(+3.40%)
Nov 16, 2016	37.11	37.37	36.98	37.21	1,201,492	-0.15(-0.39%)
Nov 15, 2016	37.37	37.54	36.84	37.36	2,139,399	-0.13(-0.34%)
Nov 14, 2016	37.33	37.90	37.25	37.48	2,062,154	+0.38(+1.01%)
Nov 11, 2016	35.63	37.14	35.63	37.11	2,622,327	+1.25(+3.49%)
Nov 10, 2016	35.06	36.08	35.06	35.86	1,745,035	+1.33(+3.84%)
Nov 09, 2016	33.19	34.72	32.89	34.53	1,357,355	+1.11(+3.33%)
Nov 08, 2016	33.05	33.56	32.80	33.42	1,239,719	+0.34(+1.04%)
Nov 07, 2016	32.72	33.13	32.49	33.08	2,749,293	+1.04(+3.23%)
Nov 04, 2016	32.14	32.50	31.99	32.04	1,581,637	-0.09(-0.27%)
Nov 03, 2016	32.07	32.13	31.76	32.13	1,557,100	+0.15(+0.45%)
Nov 02, 2016	31.71	32.10	31.68	31.98	1,508,143	+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.