Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.62	40.97	39.35	40.79	72,352	+0.95(+2.38%)
Jan 30, 2017	40.16	40.38	39.53	39.84	49,984	-0.54(-1.34%)
Jan 27, 2017	41.15	41.15	40.20	40.38	63,179	-0.90(-2.18%)
Jan 26, 2017	41.82	42.18	41.15	41.28	61,864	-0.63(-1.51%)
Jan 25, 2017	42.28	42.55	41.46	41.91	51,282	-0.09(-0.21%)
Jan 24, 2017	42.37	42.55	41.69	42.00	39,679	-0.32(-0.75%)
Jan 23, 2017	41.37	42.59	41.33	42.32	59,554	+0.72(+1.73%)
Jan 20, 2017	41.96	42.68	41.37	41.60	56,258	-0.36(-0.86%)
Jan 19, 2017	43.27	43.27	41.96	41.96	48,972	-1.26(-2.92%)
Jan 18, 2017	43.49	43.49	43.13	43.22	48,141	-0.32(-0.72%)
Jan 17, 2017	43.31	43.99	43.13	43.54	54,287	+0.14(+0.31%)
Jan 13, 2017		43.40	43.40	43.40	0	+0.45(+1.05%)
Jan 12, 2017	43.40	43.76	42.86	42.95	37,551	-0.68(-1.55%)
Jan 11, 2017	44.44	44.62	43.45	43.63	42,536	-0.86(-1.92%)
Jan 10, 2017	43.72	44.57	43.67	44.48	47,115	+0.81(+1.86%)
Jan 09, 2017	43.40	43.97	42.55	43.67	42,465	+0.41(+0.94%)
Jan 06, 2017	44.26	44.26	43.27	43.27	35,951	-0.81(-1.84%)
Jan 05, 2017	44.57	44.57	43.54	44.08	56,410	-0.81(-1.81%)
Jan 04, 2017	44.75	45.25	44.55	44.89	37,483	+0.42(+0.94%)
Jan 03, 2017	43.84	44.47	42.67	44.47	77,291	+1.26(+2.91%)
Dec 30, 2016		43.21	43.21	43.21	0	-0.81(-1.84%)
Dec 29, 2016	44.56	44.87	43.57	44.02	49,325	-0.18(-0.41%)
Dec 28, 2016	44.56	44.78	43.84	44.20	45,825	-0.40(-0.91%)
Dec 27, 2016	44.11	45.05	44.11	44.60	29,621	+0.36(+0.81%)
Dec 23, 2016		44.25	44.25	44.25	0	+0.40(+0.92%)
Dec 22, 2016	45.14	45.14	43.84	43.84	97,805	-1.53(-3.37%)
Dec 21, 2016	46.27	46.38	45.37	45.37	79,501	-1.08(-2.32%)
Dec 20, 2016	46.40	47.08	45.86	46.45	68,435	+0.27(+0.58%)
Dec 19, 2016	44.47	46.94	44.47	46.18	103,602	+1.93(+4.37%)
Dec 16, 2016	43.57	46.36	42.99	44.25	223,097	+1.08(+2.50%)
Dec 15, 2016	42.81	43.98	42.45	43.17	85,777	+0.49(+1.16%)
Dec 14, 2016	43.39	43.80	42.45	42.67	60,214	-0.72(-1.66%)
Dec 13, 2016	42.94	43.84	42.67	43.39	36,207	+0.54(+1.26%)
Dec 12, 2016	43.39	43.93	42.40	42.85	49,248	-1.08(-2.45%)
Dec 09, 2016	43.98	44.20	43.28	43.93	59,359	-0.31(-0.71%)
Dec 08, 2016	42.76	44.74	42.76	44.25	91,695	+1.62(+3.79%)
Dec 07, 2016	41.64	42.67	41.42	42.63	68,451	+0.63(+1.50%)
Dec 06, 2016	41.42	42.09	40.74	42.00	75,112	+0.81(+1.96%)
Dec 05, 2016	41.19	41.60	40.88	41.19	52,102	+0.49(+1.21%)
Dec 02, 2016	40.97	41.60	40.61	40.70	34,976	-0.58(-1.41%)
Dec 01, 2016	41.19	41.82	40.88	41.28	42,494	+0.04(+0.11%)
Nov 30, 2016	42.13	42.49	41.19	41.24	50,974	-0.90(-2.13%)
Nov 29, 2016	42.40	42.99	41.91	42.13	50,250	-0.09(-0.21%)
Nov 28, 2016	42.49	42.67	41.51	42.22	61,006	-0.40(-0.95%)
Nov 25, 2016	42.81	42.81	42.49	42.63	28,643	+0.00(+0.00%)
Nov 23, 2016		42.63	42.63	42.63	0	+0.04(+0.11%)
Nov 22, 2016	42.54	42.85	42.04	42.58	68,234	+0.00(+0.00%)
Nov 21, 2016	42.76	42.99	42.27	42.58	33,889	-0.18(-0.42%)
Nov 18, 2016	42.85	43.12	42.09	42.76	82,273	+0.00(+0.00%)
Nov 17, 2016	42.31	43.17	42.22	42.76	46,829	+0.27(+0.63%)
Nov 16, 2016	42.76	42.76	41.51	42.49	41,550	-0.31(-0.73%)
Nov 15, 2016	42.45	43.17	41.37	42.81	61,555	+0.40(+0.95%)
Nov 14, 2016	42.18	42.81	41.73	42.40	99,846	+0.49(+1.18%)
Nov 11, 2016	40.83	43.12	39.84	41.91	104,399	+1.08(+2.64%)
Nov 10, 2016	38.68	41.06	38.09	40.83	89,447	+2.20(+5.70%)
Nov 09, 2016	36.52	39.12	35.27	38.63	62,809	+1.62(+4.37%)
Nov 08, 2016	36.61	37.42	35.94	37.01	31,354	+0.18(+0.49%)
Nov 07, 2016	35.94	37.01	35.08	36.83	45,525	+1.44(+4.06%)
Nov 04, 2016	35.44	35.49	34.81	35.40	49,083	+0.58(+1.68%)
Nov 03, 2016	36.56	36.61	34.77	34.81	44,664	-1.71(-4.67%)
Nov 02, 2016	36.83	37.33	36.47	36.52	28,264	-0.49(-1.33%)

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.