Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.35	41.86	40.86	41.78	987,674	+0.09(+0.22%)
Jan 30, 2017	42.36	42.42	41.03	41.69	1,859,813	-0.72(-1.70%)
Jan 27, 2017	42.75	42.75	42.05	42.41	1,176,539	-0.34(-0.80%)
Jan 26, 2017	42.50	43.03	42.41	42.75	2,187,442	+0.22(+0.52%)
Jan 25, 2017	42.57	42.69	42.00	42.53	843,673	+0.12(+0.28%)
Jan 24, 2017	41.54	42.58	41.50	42.41	1,629,514	+0.88(+2.12%)
Jan 23, 2017	40.99	41.78	40.83	41.53	1,553,151	+0.47(+1.14%)
Jan 20, 2017	40.90	41.19	40.50	41.06	1,402,410	+0.14(+0.34%)
Jan 19, 2017	40.75	41.02	40.57	40.92	1,330,531	+0.20(+0.49%)
Jan 18, 2017	40.50	40.75	40.24	40.72	1,012,142	+0.36(+0.89%)
Jan 17, 2017	40.39	40.72	40.10	40.36	925,261	-0.58(-1.42%)
Jan 13, 2017		40.94	40.94	40.94	0	+0.25(+0.61%)
Jan 12, 2017	40.43	40.76	39.96	40.69	1,131,189	-0.01(-0.02%)
Jan 11, 2017	40.02	40.76	39.96	40.70	1,146,678	+0.30(+0.74%)
Jan 10, 2017	40.38	41.24	40.37	40.40	1,977,190	+0.26(+0.65%)
Jan 09, 2017	39.49	40.41	39.31	40.14	1,719,388	+0.83(+2.11%)
Jan 06, 2017	39.80	39.96	39.21	39.31	1,230,710	-0.31(-0.78%)
Jan 05, 2017	39.20	40.18	38.81	39.62	2,310,862	+0.20(+0.51%)
Jan 04, 2017	38.28	39.44	38.28	39.42	2,228,251	+1.20(+3.14%)
Jan 03, 2017	38.50	39.14	37.56	38.22	2,391,414	+0.09(+0.24%)
Dec 30, 2016		38.13	38.13	38.13	0	-0.55(-1.42%)
Dec 29, 2016	38.82	39.03	38.24	38.68	1,864,097	-0.10(-0.26%)
Dec 28, 2016	41.01	41.17	38.72	38.78	4,199,562	-1.17(-2.93%)
Dec 27, 2016	38.40	40.67	38.08	39.95	4,314,641	+1.95(+5.13%)
Dec 23, 2016		38.00	38.00	38.00	0	-0.23(-0.60%)
Dec 22, 2016	39.18	39.95	38.09	38.23	3,679,599	-0.52(-1.34%)
Dec 21, 2016	37.34	39.87	37.33	38.75	6,190,831	+1.61(+4.33%)
Dec 20, 2016	35.63	37.57	35.63	37.14	2,171,344	+1.53(+4.30%)
Dec 19, 2016	35.81	36.80	35.52	35.61	1,273,710	-0.22(-0.61%)
Dec 16, 2016	35.29	35.87	35.03	35.83	1,405,248	+0.40(+1.13%)
Dec 15, 2016	35.27	35.96	34.62	35.43	1,728,233	+0.12(+0.34%)
Dec 14, 2016	35.93	36.11	35.08	35.31	1,345,893	-0.60(-1.67%)
Dec 13, 2016	35.65	36.60	35.52	35.91	1,479,096	+0.74(+2.10%)
Dec 12, 2016	35.74	35.94	35.10	35.17	853,380	-0.92(-2.55%)
Dec 09, 2016	36.34	36.56	36.00	36.09	1,025,670	-0.16(-0.44%)
Dec 08, 2016	36.10	36.30	35.22	36.25	1,545,132	+0.14(+0.39%)
Dec 07, 2016	36.40	36.69	36.05	36.11	1,402,460	-0.15(-0.41%)
Dec 06, 2016	36.70	36.76	35.88	36.26	1,111,376	-0.23(-0.63%)
Dec 05, 2016	36.32	36.94	35.98	36.49	955,458	+0.34(+0.94%)
Dec 02, 2016	36.17	36.69	35.61	36.15	931,999	-0.11(-0.30%)
Dec 01, 2016	37.10	37.39	35.51	36.26	1,777,523	-0.94(-2.53%)
Nov 30, 2016	38.36	38.43	36.70	37.20	1,425,712	-1.11(-2.90%)
Nov 29, 2016	38.10	38.63	37.77	38.31	1,087,411	+0.25(+0.66%)
Nov 28, 2016	38.28	38.65	38.02	38.06	629,481	-0.45(-1.17%)
Nov 25, 2016	39.01	39.33	38.21	38.51	538,633	-0.48(-1.23%)
Nov 23, 2016		38.99	38.99	38.99	0	+0.65(+1.70%)
Nov 22, 2016	37.71	38.64	37.13	38.34	2,156,349	+0.01(+0.03%)
Nov 21, 2016	38.48	39.28	38.15	38.33	1,856,605	+0.04(+0.10%)
Nov 18, 2016	37.47	38.71	37.05	38.29	1,453,593	+0.78(+2.08%)
Nov 17, 2016	36.58	37.54	36.13	37.51	1,218,362	+1.00(+2.74%)
Nov 16, 2016	36.38	36.82	35.98	36.51	1,419,619	-0.11(-0.30%)
Nov 15, 2016	35.95	37.73	35.94	36.62	2,186,938	+0.90(+2.52%)
Nov 14, 2016	36.54	37.13	35.25	35.72	3,121,838	-0.57(-1.57%)
Nov 11, 2016	35.85	36.50	35.21	36.29	2,742,202	+0.22(+0.61%)
Nov 10, 2016	38.44	38.82	35.76	36.07	3,796,396	-2.22(-5.80%)
Nov 09, 2016	37.16	38.50	36.70	38.29	2,195,507	+0.30(+0.79%)
Nov 08, 2016	37.06	38.50	36.86	37.99	2,440,235	+0.78(+2.10%)
Nov 07, 2016	36.74	37.29	36.69	37.21	2,134,557	+1.07(+2.96%)
Nov 04, 2016	35.94	36.82	35.53	36.14	2,759,431	+0.58(+1.63%)
Nov 03, 2016	35.59	36.16	34.54	35.56	3,432,322	-0.15(-0.42%)
Nov 02, 2016	36.11	38.24	35.01	35.71	9,843,226	+3.23(+9.94%)

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.