Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.25	43.24	41.94	43.02	874,818	+0.57(+1.34%)
Jan 30, 2017	42.22	42.50	41.79	42.45	733,770	-0.19(-0.45%)
Jan 27, 2017	42.94	43.20	42.43	42.64	984,787	-0.30(-0.70%)
Jan 26, 2017	44.21	44.29	42.90	42.94	789,410	-1.10(-2.50%)
Jan 25, 2017	44.00	44.41	43.72	44.04	1,402,680	+0.41(+0.94%)
Jan 24, 2017	42.46	43.87	42.46	43.63	496,988	+1.23(+2.90%)
Jan 23, 2017	42.12	42.44	41.95	42.40	711,674	+0.22(+0.52%)
Jan 20, 2017	42.05	42.50	41.96	42.18	374,091	+0.10(+0.24%)
Jan 19, 2017	42.04	42.53	41.89	42.08	343,399	+0.05(+0.12%)
Jan 18, 2017	41.58	42.44	41.35	42.03	366,619	+0.44(+1.06%)
Jan 17, 2017	42.16	42.53	41.45	41.59	404,020	-0.85(-2.00%)
Jan 13, 2017		42.44	42.44	42.44	0	+0.45(+1.07%)
Jan 12, 2017	42.28	42.28	41.08	41.99	558,330	-0.32(-0.76%)
Jan 11, 2017	42.41	42.65	42.00	42.31	828,786	-0.19(-0.45%)
Jan 10, 2017	42.07	43.06	42.06	42.50	632,015	+0.41(+0.97%)
Jan 09, 2017	42.66	42.66	42.08	42.09	762,018	-0.55(-1.29%)
Jan 06, 2017	42.45	43.20	41.87	42.64	928,747	+0.19(+0.45%)
Jan 05, 2017	42.56	42.95	42.13	42.45	631,089	-0.11(-0.26%)
Jan 04, 2017	41.78	42.66	41.64	42.56	795,036	+1.00(+2.41%)
Jan 03, 2017	41.06	41.82	40.85	41.56	632,990	+1.00(+2.47%)
Dec 30, 2016		40.56	40.56	40.56	0	-0.34(-0.83%)
Dec 29, 2016	41.14	41.23	40.53	40.90	332,425	-0.07(-0.17%)
Dec 28, 2016	41.81	41.87	40.80	40.97	431,556	-0.66(-1.59%)
Dec 27, 2016	41.60	41.73	41.26	41.63	416,258	+0.01(+0.02%)
Dec 23, 2016		41.62	41.62	41.62	0	+0.15(+0.36%)
Dec 22, 2016	41.74	41.76	41.20	41.47	401,597	-0.28(-0.67%)
Dec 21, 2016	41.52	42.00	41.38	41.75	470,825	+0.12(+0.29%)
Dec 20, 2016	41.31	41.71	41.28	41.63	492,490	+0.63(+1.54%)
Dec 19, 2016	40.83	41.40	40.77	41.00	726,470	+0.14(+0.34%)
Dec 16, 2016	40.92	41.51	40.59	40.86	2,757,282	-0.28(-0.68%)
Dec 15, 2016	41.41	41.52	41.00	41.14	783,386	-0.15(-0.36%)
Dec 14, 2016	41.70	41.83	41.17	41.29	569,137	-0.21(-0.51%)
Dec 13, 2016	41.67	42.07	41.39	41.50	655,508	-0.12(-0.29%)
Dec 12, 2016	41.16	41.85	40.87	41.62	763,960	+0.46(+1.12%)
Dec 09, 2016	41.60	41.87	41.05	41.16	610,612	-0.21(-0.51%)
Dec 08, 2016	40.72	41.67	40.47	41.37	734,824	+0.68(+1.67%)
Dec 07, 2016	39.79	40.82	39.79	40.69	539,283	+0.79(+1.98%)
Dec 06, 2016	39.12	39.94	38.80	39.90	678,697	+0.90(+2.31%)
Dec 05, 2016	39.14	39.40	38.79	39.00	748,480	+0.10(+0.26%)
Dec 02, 2016	38.31	38.99	38.21	38.90	761,074	+0.52(+1.35%)
Dec 01, 2016	38.82	38.94	38.29	38.38	550,014	-0.37(-0.95%)
Nov 30, 2016	39.11	39.21	38.54	38.75	704,025	-0.05(-0.13%)
Nov 29, 2016	38.90	38.99	38.56	38.80	841,012	-0.04(-0.10%)
Nov 28, 2016	38.61	38.99	38.61	38.84	789,648	-0.06(-0.15%)
Nov 25, 2016	38.89	39.16	38.46	38.90	296,677	+0.02(+0.05%)
Nov 23, 2016		38.88	38.88	38.88	0	+0.06(+0.15%)
Nov 22, 2016	38.71	38.95	38.64	38.82	700,112	+0.14(+0.36%)
Nov 21, 2016	38.92	39.09	38.52	38.68	765,933	+0.08(+0.21%)
Nov 18, 2016	39.10	39.24	38.57	38.60	1,077,173	-0.40(-1.03%)
Nov 17, 2016	38.29	39.32	38.25	39.00	1,388,661	+0.50(+1.30%)
Nov 16, 2016	37.58	38.50	37.58	38.50	1,227,080	+0.74(+1.96%)
Nov 15, 2016	38.22	38.25	37.67	37.76	1,435,743	-0.40(-1.05%)
Nov 14, 2016	37.00	38.42	36.65	38.16	1,693,678	+1.05(+2.83%)
Nov 11, 2016	35.83	37.12	35.82	37.11	1,089,493	+1.09(+3.03%)
Nov 10, 2016	36.60	37.10	35.86	36.02	1,226,979	-0.28(-0.77%)
Nov 09, 2016	34.92	36.50	34.66	36.30	1,374,972	+0.73(+2.05%)
Nov 08, 2016	34.79	35.62	34.49	35.57	1,175,856	+0.63(+1.80%)
Nov 07, 2016	35.06	35.39	34.53	34.94	1,124,091	+0.68(+1.98%)
Nov 04, 2016	34.57	34.89	34.25	34.26	887,205	-0.37(-1.07%)
Nov 03, 2016	34.43	35.13	34.43	34.63	981,275	+0.20(+0.58%)
Nov 02, 2016	34.67	35.48	34.24	34.43	1,153,680	-0.38(-1.09%)

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.