Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.75	41.78	41.19	41.45	1,496,030	-0.54(-1.30%)
Jan 30, 2017	42.01	42.01	41.47	41.99	1,560,338	-0.21(-0.50%)
Jan 27, 2017	41.90	42.22	41.90	42.20	1,005,116	+0.52(+1.24%)
Jan 26, 2017	42.00	42.00	41.50	41.69	1,298,803	-0.24(-0.56%)
Jan 25, 2017	41.87	42.02	41.54	41.92	2,082,912	+0.61(+1.48%)
Jan 24, 2017	40.70	41.39	40.64	41.31	3,839,605	+0.78(+1.94%)
Jan 23, 2017	40.62	40.71	40.21	40.53	1,083,592	-0.25(-0.61%)
Jan 20, 2017	40.66	41.02	40.62	40.77	1,984,570	+0.52(+1.29%)
Jan 19, 2017	40.38	40.71	40.23	40.26	2,804,690	-0.18(-0.45%)
Jan 18, 2017	39.94	40.47	39.90	40.44	1,189,094	+0.54(+1.37%)
Jan 17, 2017	40.40	40.42	39.76	39.89	1,123,361	-0.65(-1.61%)
Jan 13, 2017		40.54	40.54	40.54	0	+0.26(+0.65%)
Jan 12, 2017	40.40	40.51	39.67	40.28	1,392,913	-0.34(-0.84%)
Jan 11, 2017	40.53	40.63	40.33	40.62	1,676,396	+0.14(+0.34%)
Jan 10, 2017	40.32	40.58	40.26	40.48	710,416	+0.19(+0.48%)
Jan 09, 2017	40.01	40.45	39.98	40.29	908,698	+0.42(+1.06%)
Jan 06, 2017	39.65	39.98	39.40	39.87	899,694	+0.31(+0.80%)
Jan 05, 2017	39.92	40.13	39.48	39.55	968,466	-0.34(-0.85%)
Jan 04, 2017	39.98	40.09	39.71	39.89	1,392,379	+0.11(+0.28%)
Jan 03, 2017	39.92	40.35	39.44	39.78	2,729,092	+0.00(+0.00%)
Dec 30, 2016		39.78	39.78	39.78	0	-0.63(-1.55%)
Dec 29, 2016	40.23	40.41	39.98	40.41	1,076,355	-0.01(-0.02%)
Dec 28, 2016	41.43	41.47	40.39	40.41	1,787,589	-0.78(-1.90%)
Dec 27, 2016	40.77	41.26	40.76	41.20	1,448,365	+0.50(+1.23%)
Dec 23, 2016		40.69	40.69	40.69	0	+0.21(+0.51%)
Dec 22, 2016	40.74	40.75	40.33	40.49	894,126	+0.19(+0.48%)
Dec 21, 2016	40.38	40.47	40.23	40.29	809,363	-0.06(-0.16%)
Dec 20, 2016	40.37	40.43	40.18	40.35	2,219,311	+0.38(+0.96%)
Dec 19, 2016	39.68	40.12	39.64	39.97	1,281,740	+0.39(+0.99%)
Dec 16, 2016	40.22	40.30	39.40	39.58	1,516,894	-0.40(-1.01%)
Dec 15, 2016	39.48	40.16	39.41	39.98	2,285,691	+0.67(+1.71%)
Dec 14, 2016	39.37	39.57	39.18	39.31	2,047,341	-0.04(-0.09%)
Dec 13, 2016	39.03	39.61	38.98	39.35	1,033,347	+0.45(+1.17%)
Dec 12, 2016	39.05	39.12	38.59	38.90	2,154,463	-0.31(-0.78%)
Dec 09, 2016	39.65	39.72	38.93	39.20	1,033,606	-0.13(-0.34%)
Dec 08, 2016	39.10	39.57	39.05	39.34	1,299,472	+0.34(+0.87%)
Dec 07, 2016	38.19	39.09	38.06	39.00	1,338,213	+0.79(+2.06%)
Dec 06, 2016	37.80	38.25	37.80	38.21	1,497,223	+0.52(+1.38%)
Dec 05, 2016	37.56	37.81	37.31	37.69	1,153,052	+0.45(+1.22%)
Dec 02, 2016	36.73	37.30	36.60	37.23	3,084,023	+0.45(+1.23%)
Dec 01, 2016	38.64	38.64	36.56	36.78	3,589,755	-1.89(-4.88%)
Nov 30, 2016	38.87	38.97	38.65	38.67	609,123	-0.22(-0.57%)
Nov 29, 2016	38.94	39.12	38.71	38.89	1,206,614	-0.07(-0.18%)
Nov 28, 2016	38.99	39.14	38.90	38.96	680,695	-0.12(-0.30%)
Nov 25, 2016	39.08	39.10	38.91	39.08	424,014	+0.07(+0.17%)
Nov 23, 2016		39.01	39.01	39.01	0	+0.05(+0.12%)
Nov 22, 2016	38.76	39.00	38.72	38.96	1,459,967	+0.41(+1.07%)
Nov 21, 2016	38.41	38.61	38.28	38.55	1,173,560	+0.26(+0.67%)
Nov 18, 2016	37.91	38.35	37.91	38.30	1,095,396	+0.28(+0.72%)
Nov 17, 2016	37.76	38.21	37.53	38.02	1,116,052	+0.40(+1.08%)
Nov 16, 2016	37.12	37.65	37.12	37.62	1,247,491	+0.43(+1.15%)
Nov 15, 2016	36.66	37.29	36.57	37.19	1,456,087	+0.68(+1.87%)
Nov 14, 2016	36.88	36.88	36.41	36.51	1,379,108	-0.19(-0.52%)
Nov 11, 2016	35.74	36.76	35.74	36.70	2,670,783	+1.35(+3.83%)
Nov 10, 2016	36.33	36.57	35.48	35.34	6,862,672	-0.78(-2.16%)
Nov 09, 2016	35.48	36.24	35.31	36.12	3,201,323	-0.17(-0.47%)
Nov 08, 2016	36.21	36.53	36.01	36.30	1,261,670	+0.07(+0.21%)
Nov 07, 2016	35.88	36.24	35.74	36.22	4,937,393	+0.99(+2.81%)
Nov 04, 2016	35.25	35.54	34.98	35.23	1,295,737	-0.22(-0.63%)
Nov 03, 2016	35.53	35.76	35.32	35.45	1,556,580	-0.06(-0.17%)
Nov 02, 2016	35.77	35.97	35.40	35.51	2,533,056	-0.24(-0.66%)

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.