Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.89	42.11	40.74	41.24	103,473	-0.76(-1.81%)
Jan 30, 2017	43.52	43.52	41.88	42.00	118,898	-1.69(-3.86%)
Jan 27, 2017	43.81	43.97	43.01	43.69	63,218	+0.05(+0.11%)
Jan 26, 2017	44.21	44.51	43.54	43.64	63,321	-0.53(-1.19%)
Jan 25, 2017	43.89	44.39	43.24	44.17	78,625	+0.64(+1.47%)
Jan 24, 2017	42.63	43.66	42.23	43.53	95,509	+1.13(+2.66%)
Jan 23, 2017	42.51	42.94	42.10	42.40	61,267	-0.31(-0.74%)
Jan 20, 2017	42.00	43.18	42.00	42.71	121,199	+0.61(+1.45%)
Jan 19, 2017	42.59	42.78	41.98	42.10	139,855	-0.10(-0.24%)
Jan 18, 2017	43.32	43.45	42.08	42.20	82,845	-1.09(-2.52%)
Jan 17, 2017	43.70	44.15	43.20	43.30	60,784	-0.40(-0.91%)
Jan 13, 2017		43.70	43.70	43.70	0	+0.53(+1.22%)
Jan 12, 2017	43.69	43.73	42.34	43.17	97,445	-0.48(-1.10%)
Jan 11, 2017	43.32	43.94	43.17	43.65	77,469	+0.32(+0.75%)
Jan 10, 2017	43.04	44.05	43.04	43.32	62,695	+0.55(+1.28%)
Jan 09, 2017	43.41	43.71	42.49	42.78	85,484	-0.70(-1.62%)
Jan 06, 2017	42.35	44.10	41.97	43.48	154,265	+1.36(+3.23%)
Jan 05, 2017	42.94	43.34	41.93	42.12	92,606	-0.90(-2.09%)
Jan 04, 2017	42.72	43.47	42.48	43.02	85,066	+0.61(+1.44%)
Jan 03, 2017	42.57	42.99	41.68	42.41	70,072	+0.47(+1.13%)
Dec 30, 2016		41.94	41.94	41.94	0	-0.66(-1.54%)
Dec 29, 2016	42.73	43.23	42.37	42.59	68,428	-0.19(-0.43%)
Dec 28, 2016	43.46	43.59	42.69	42.78	85,008	-0.43(-0.99%)
Dec 27, 2016	43.94	44.69	43.15	43.20	98,795	-0.51(-1.17%)
Dec 23, 2016		43.71	43.71	43.71	0	+0.48(+1.11%)
Dec 22, 2016	43.61	43.79	42.38	43.23	94,575	-0.21(-0.49%)
Dec 21, 2016	43.68	44.24	43.21	43.45	84,040	-0.15(-0.34%)
Dec 20, 2016	43.92	44.05	43.13	43.59	150,338	-0.28(-0.63%)
Dec 19, 2016	41.95	47.32	41.91	43.87	770,871	+1.85(+4.41%)
Dec 16, 2016	42.08	42.77	41.90	42.02	173,543	+0.05(+0.11%)
Dec 15, 2016	41.20	42.34	41.03	41.97	126,138	+0.63(+1.52%)
Dec 14, 2016	41.51	42.47	41.26	41.34	127,195	-0.44(-1.06%)
Dec 13, 2016	43.16	43.16	41.63	41.79	126,406	-1.17(-2.72%)
Dec 12, 2016	43.90	44.31	42.83	42.95	99,898	-0.78(-1.78%)
Dec 09, 2016	43.98	44.14	43.35	43.73	74,395	-0.13(-0.30%)
Dec 08, 2016	43.63	43.87	42.78	43.86	141,042	+0.33(+0.77%)
Dec 07, 2016	42.46	43.55	42.12	43.53	121,482	+1.15(+2.71%)
Dec 06, 2016	41.38	42.61	41.33	42.38	104,881	+0.87(+2.10%)
Dec 05, 2016	42.15	42.34	41.41	41.51	143,848	-0.88(-2.08%)
Dec 02, 2016	42.74	42.74	41.87	42.39	155,174	-0.25(-0.58%)
Dec 01, 2016	41.50	42.82	41.50	42.64	185,895	+1.43(+3.48%)
Nov 30, 2016	40.85	41.49	40.81	41.21	98,924	+0.80(+1.98%)
Nov 29, 2016	40.21	40.59	40.19	40.41	77,756	-0.01(-0.02%)
Nov 28, 2016	41.12	41.12	40.06	40.42	148,467	-0.69(-1.67%)
Nov 25, 2016	41.18	41.28	40.84	41.10	27,020	-0.07(-0.18%)
Nov 23, 2016		41.18	41.18	41.18	0	+0.53(+1.31%)
Nov 22, 2016	39.94	40.78	39.88	40.65	147,469	+0.99(+2.50%)
Nov 21, 2016	39.20	39.75	38.88	39.65	73,051	+0.61(+1.55%)
Nov 18, 2016	38.88	39.46	38.60	39.05	83,606	+0.12(+0.31%)
Nov 17, 2016	39.87	40.06	38.83	38.93	73,207	-0.60(-1.51%)
Nov 16, 2016	39.31	40.06	38.77	39.53	101,638	+0.14(+0.35%)
Nov 15, 2016	39.76	39.81	38.92	39.39	106,519	-0.20(-0.51%)
Nov 14, 2016	39.24	40.60	38.92	39.59	179,588	+0.46(+1.17%)
Nov 11, 2016	38.17	39.23	38.03	39.13	187,426	+0.95(+2.50%)
Nov 10, 2016	37.37	38.30	36.91	38.18	208,565	+1.47(+4.00%)
Nov 09, 2016	34.38	36.97	34.38	36.71	222,136	+1.84(+5.26%)
Nov 08, 2016	34.55	35.05	34.29	34.87	108,739	+0.18(+0.53%)
Nov 07, 2016	33.97	34.83	33.49	34.69	148,503	+1.31(+3.93%)
Nov 04, 2016	32.86	33.96	32.82	33.38	191,831	+0.43(+1.31%)
Nov 03, 2016	32.80	33.16	32.69	32.94	144,052	+0.05(+0.17%)
Nov 02, 2016	33.09	33.22	32.80	32.89	169,240	-0.19(-0.58%)

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.