Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.71	40.53	39.13	40.49	1,953,212	+0.71(+1.80%)
Jan 30, 2017	39.67	39.79	39.03	39.77	1,598,263	-0.06(-0.15%)
Jan 27, 2017	39.10	40.25	38.72	39.84	3,744,906	-3.12(-7.27%)
Jan 26, 2017	42.89	43.25	42.39	42.96	1,957,881	+0.10(+0.24%)
Jan 25, 2017	42.91	43.22	42.47	42.86	941,084	+0.38(+0.89%)
Jan 24, 2017	42.10	42.51	41.89	42.48	1,269,671	+0.63(+1.50%)
Jan 23, 2017	41.95	42.31	41.45	41.85	991,151	-0.22(-0.53%)
Jan 20, 2017	41.83	42.37	41.76	42.07	1,170,407	+0.27(+0.64%)
Jan 19, 2017	42.62	42.62	41.61	41.81	1,220,198	-0.65(-1.54%)
Jan 18, 2017	42.29	42.61	41.87	42.46	1,244,122	+0.20(+0.47%)
Jan 17, 2017	42.63	43.01	42.12	42.26	958,006	-0.68(-1.58%)
Jan 13, 2017		42.94	42.94	42.94	0	+0.46(+1.09%)
Jan 12, 2017	42.22	42.55	41.89	42.48	916,118	+0.12(+0.28%)
Jan 11, 2017	42.16	42.43	41.84	42.36	1,531,362	+0.18(+0.43%)
Jan 10, 2017	42.11	42.47	41.78	42.18	1,082,168	+0.58(+1.39%)
Jan 09, 2017	41.49	41.87	41.13	41.60	1,099,505	+0.04(+0.10%)
Jan 06, 2017	41.75	41.99	41.43	41.56	1,869,925	-0.26(-0.62%)
Jan 05, 2017	43.45	43.61	41.69	41.81	2,918,719	-1.99(-4.54%)
Jan 04, 2017	43.02	43.86	42.81	43.80	1,949,357	+0.99(+2.31%)
Jan 03, 2017	42.57	42.98	41.90	42.81	1,558,207	+0.84(+2.01%)
Dec 30, 2016		41.97	41.97	41.97	0	-0.06(-0.14%)
Dec 29, 2016	42.14	42.36	41.87	42.03	982,659	+0.02(+0.04%)
Dec 28, 2016	42.40	42.67	41.97	42.01	1,005,215	-0.23(-0.55%)
Dec 27, 2016	42.18	42.39	41.98	42.24	852,083	+0.13(+0.31%)
Dec 23, 2016		42.12	42.12	42.12	0	+0.05(+0.12%)
Dec 22, 2016	42.18	42.27	41.64	42.06	982,985	-0.01(-0.02%)
Dec 21, 2016	42.36	42.36	41.98	42.07	1,128,531	-0.29(-0.69%)
Dec 20, 2016	42.53	42.70	42.18	42.36	834,368	+0.22(+0.53%)
Dec 19, 2016	41.62	42.22	41.43	42.14	742,024	+0.40(+0.97%)
Dec 16, 2016	41.98	42.24	41.62	41.74	1,931,248	-0.15(-0.35%)
Dec 15, 2016	41.50	42.49	41.32	41.88	1,359,548	+0.45(+1.08%)
Dec 14, 2016	41.52	42.37	41.32	41.44	1,939,989	-0.33(-0.78%)
Dec 13, 2016	41.98	41.99	41.12	41.76	1,542,449	-0.01(-0.02%)
Dec 12, 2016	41.75	41.97	41.59	41.77	1,173,379	+0.07(+0.16%)
Dec 09, 2016	41.99	42.01	41.36	41.70	1,237,288	-0.34(-0.80%)
Dec 08, 2016	41.47	42.09	41.26	42.04	1,329,306	+0.75(+1.81%)
Dec 07, 2016	40.62	41.36	40.36	41.29	1,422,900	+0.49(+1.20%)
Dec 06, 2016	40.04	40.80	39.53	40.80	1,974,110	+0.87(+2.18%)
Dec 05, 2016	39.47	39.93	39.22	39.93	2,137,754	+0.73(+1.87%)
Dec 02, 2016	39.28	39.82	39.06	39.20	1,951,497	+0.02(+0.04%)
Dec 01, 2016	38.83	39.22	38.44	39.18	2,282,118	+0.58(+1.49%)
Nov 30, 2016	38.67	38.76	38.22	38.60	2,400,518	+0.17(+0.45%)
Nov 29, 2016	38.40	38.76	38.18	38.43	1,229,946	+0.17(+0.45%)
Nov 28, 2016	38.76	38.82	38.05	38.26	1,385,157	-0.68(-1.75%)
Nov 25, 2016	38.74	38.97	38.55	38.94	359,444	+0.40(+1.03%)
Nov 23, 2016		38.54	38.54	38.54	0	+0.12(+0.31%)
Nov 22, 2016	38.37	38.59	37.94	38.42	1,246,235	+0.29(+0.77%)
Nov 21, 2016	38.32	38.55	37.72	38.13	1,033,054	-0.19(-0.49%)
Nov 18, 2016	38.28	38.63	38.08	38.32	1,735,516	-0.16(-0.42%)
Nov 17, 2016	37.18	38.74	37.18	38.48	2,271,207	+1.27(+3.40%)
Nov 16, 2016	37.11	37.38	36.98	37.22	1,201,321	-0.15(-0.39%)
Nov 15, 2016	37.38	37.55	36.85	37.36	2,139,096	-0.13(-0.34%)
Nov 14, 2016	37.34	37.90	37.26	37.49	2,061,862	+0.38(+1.02%)
Nov 11, 2016	35.63	37.15	35.63	37.11	2,621,955	+1.25(+3.49%)
Nov 10, 2016	35.07	36.09	35.07	35.86	1,744,788	+1.33(+3.84%)
Nov 09, 2016	33.19	34.72	32.89	34.54	1,357,162	+1.11(+3.33%)
Nov 08, 2016	33.05	33.57	32.81	33.42	1,239,544	+0.34(+1.04%)
Nov 07, 2016	32.73	33.13	32.49	33.08	2,748,903	+1.04(+3.23%)
Nov 04, 2016	32.15	32.51	31.99	32.04	1,581,413	-0.09(-0.27%)
Nov 03, 2016	32.08	32.14	31.76	32.13	1,556,879	+0.15(+0.46%)
Nov 02, 2016	31.71	32.10	31.68	31.98	1,507,929	+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.