Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.15	39.15	38.07	38.54	151,996	-0.66(-1.68%)
Jan 30, 2017	38.96	39.24	38.25	39.20	111,124	-0.19(-0.48%)
Jan 27, 2017	39.57	39.57	38.82	39.39	88,477	-0.09(-0.24%)
Jan 26, 2017	39.95	40.28	39.39	39.48	109,599	-0.38(-0.95%)
Jan 25, 2017	39.10	40.28	39.10	39.86	217,225	+0.90(+2.30%)
Jan 24, 2017	38.40	39.01	38.35	38.96	194,931	+0.90(+2.35%)
Jan 23, 2017	38.21	38.73	37.97	38.07	137,248	-0.33(-0.86%)
Jan 20, 2017	38.44	38.77	38.16	38.40	192,053	+0.05(+0.12%)
Jan 19, 2017	38.30	38.73	38.16	38.35	83,260	+0.05(+0.12%)
Jan 18, 2017	38.58	38.73	38.11	38.30	100,560	-0.09(-0.25%)
Jan 17, 2017	39.01	39.15	38.30	38.40	101,496	-0.57(-1.45%)
Jan 13, 2017		38.96	38.96	38.96	0	+0.28(+0.73%)
Jan 12, 2017	39.15	39.15	37.97	38.68	137,003	-0.52(-1.32%)
Jan 11, 2017	39.20	39.71	38.96	39.20	134,320	+0.00(+0.00%)
Jan 10, 2017	39.15	39.62	38.91	39.20	223,187	+0.00(+0.00%)
Jan 09, 2017	39.57	39.57	39.01	39.20	245,607	-0.38(-0.95%)
Jan 06, 2017	40.28	40.28	39.53	39.57	119,103	-0.66(-1.64%)
Jan 05, 2017	40.66	40.80	40.00	40.23	96,045	-0.47(-1.16%)
Jan 04, 2017	39.48	40.75	39.43	40.70	168,004	+1.46(+3.72%)
Jan 03, 2017	39.39	39.39	38.63	39.24	143,516	+0.33(+0.85%)
Dec 30, 2016		38.91	38.91	38.91	0	-0.14(-0.36%)
Dec 29, 2016	38.49	39.20	38.44	39.06	168,598	+0.57(+1.47%)
Dec 28, 2016	38.87	39.10	38.30	38.49	72,885	-0.19(-0.49%)
Dec 27, 2016	38.91	39.10	38.68	38.68	71,225	-0.19(-0.48%)
Dec 23, 2016		38.87	38.87	38.87	0	-0.28(-0.72%)
Dec 22, 2016	39.29	39.57	38.82	39.15	120,977	-0.24(-0.60%)
Dec 21, 2016	38.87	39.48	38.49	39.39	123,945	+0.47(+1.21%)
Dec 20, 2016	38.73	39.15	38.16	38.91	194,396	+0.19(+0.49%)
Dec 19, 2016	38.40	39.48	38.40	38.73	223,109	+0.47(+1.23%)
Dec 16, 2016	38.54	38.91	37.64	38.25	615,889	-0.19(-0.49%)
Dec 15, 2016	38.96	39.57	38.11	38.44	357,225	-0.52(-1.33%)
Dec 14, 2016	39.62	39.95	38.77	38.96	164,900	-0.71(-1.78%)
Dec 13, 2016	40.28	40.52	39.62	39.67	127,461	-0.28(-0.71%)
Dec 12, 2016	40.56	40.61	39.53	39.95	92,153	-0.85(-2.08%)
Dec 09, 2016	41.36	41.41	40.66	40.80	149,683	-0.38(-0.92%)
Dec 08, 2016	39.48	41.74	39.17	41.18	247,897	+1.79(+4.55%)
Dec 07, 2016	38.58	39.39	38.40	39.39	196,569	+0.80(+2.08%)
Dec 06, 2016	38.87	39.20	38.40	38.58	241,220	-0.14(-0.37%)
Dec 05, 2016	40.33	40.37	38.35	38.73	265,688	-1.22(-3.07%)
Dec 02, 2016	39.48	40.04	39.24	39.95	154,827	+0.42(+1.07%)
Dec 01, 2016	39.15	39.71	38.87	39.53	163,435	+0.42(+1.08%)
Nov 30, 2016	40.09	40.28	38.91	39.10	246,974	-0.61(-1.54%)
Nov 29, 2016	39.10	39.90	39.10	39.71	191,998	+0.61(+1.57%)
Nov 28, 2016	39.67	39.67	39.10	39.10	211,615	-0.71(-1.77%)
Nov 25, 2016	39.57	39.81	39.39	39.81	114,688	+0.33(+0.84%)
Nov 23, 2016		39.48	39.48	39.48	0	+0.61(+1.58%)
Nov 22, 2016	38.87	39.06	38.11	38.87	300,535	+0.61(+1.60%)
Nov 21, 2016	38.58	38.68	37.92	38.25	178,608	+0.00(+0.00%)
Nov 18, 2016	38.82	38.82	37.97	38.25	287,625	-0.24(-0.61%)
Nov 17, 2016	37.22	38.82	37.50	38.49	270,717	+1.27(+3.42%)
Nov 16, 2016	37.50	37.88	36.79	37.22	187,563	-0.05(-0.13%)
Nov 15, 2016	35.95	37.41	35.95	37.27	181,573	+1.08(+2.99%)
Nov 14, 2016	36.09	36.28	35.71	36.18	192,959	+0.33(+0.92%)
Nov 11, 2016	35.10	36.28	34.91	35.85	397,664	+0.80(+2.28%)
Nov 10, 2016	34.86	35.19	34.16	35.05	183,208	+0.28(+0.81%)
Nov 09, 2016	33.03	34.86	33.03	34.77	192,272	+1.18(+3.51%)
Nov 08, 2016	33.12	33.64	32.74	33.59	88,484	+0.38(+1.13%)
Nov 07, 2016	32.13	33.31	32.08	33.21	233,713	+1.41(+4.44%)
Nov 04, 2016	31.28	32.22	31.28	31.80	264,609	+0.61(+1.96%)
Nov 03, 2016	30.43	31.23	28.97	31.19	489,009	+0.00(+0.00%)
Nov 02, 2016	30.91	31.56	30.91	31.19	218,112	+0.09(+0.30%)

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.