Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.03	44.52	43.44	43.64	37,380,676	-0.61(-1.38%)
Jan 30, 2017	44.17	44.31	43.59	44.25	22,431,688	-0.39(-0.88%)
Jan 27, 2017	44.86	44.88	44.34	44.64	21,843,060	-0.20(-0.44%)
Jan 26, 2017	45.02	45.32	44.59	44.84	26,597,554	-0.26(-0.57%)
Jan 25, 2017	45.26	45.27	44.63	45.09	27,480,526	+0.74(+1.67%)
Jan 24, 2017	43.74	44.67	43.52	44.35	23,544,584	+0.83(+1.90%)
Jan 23, 2017	43.87	44.00	43.32	43.52	29,586,332	-0.34(-0.77%)
Jan 20, 2017	44.52	44.65	43.80	43.86	35,465,080	-0.43(-0.97%)
Jan 19, 2017	44.97	45.02	44.08	44.29	31,888,054	-0.57(-1.27%)
Jan 18, 2017	45.33	45.56	44.63	44.86	37,443,920	-0.77(-1.70%)
Jan 17, 2017	46.13	46.37	45.36	45.63	31,994,746	-0.98(-2.10%)
Jan 13, 2017		46.61	46.61	46.61	0	+0.31(+0.68%)
Jan 12, 2017	46.53	46.76	45.93	46.30	29,128,702	-0.57(-1.22%)
Jan 11, 2017	46.63	46.90	46.31	46.87	26,523,662	-0.21(-0.45%)
Jan 10, 2017	47.06	47.57	46.86	47.08	17,237,806	+0.01(+0.02%)
Jan 09, 2017	47.02	47.40	46.64	47.07	18,667,100	-0.26(-0.54%)
Jan 06, 2017	47.43	47.56	46.96	47.33	21,464,638	+0.16(+0.35%)
Jan 05, 2017	47.66	48.02	46.83	47.17	23,430,222	-0.84(-1.74%)
Jan 04, 2017	47.44	48.17	47.38	48.00	21,677,770	+0.64(+1.35%)
Jan 03, 2017	47.43	47.75	46.71	47.36	23,437,782	+0.91(+1.95%)
Dec 30, 2016		46.46	46.46	46.46	0	+0.04(+0.08%)
Dec 29, 2016	46.92	47.00	45.87	46.42	21,901,938	-0.52(-1.10%)
Dec 28, 2016	47.68	47.84	46.89	46.93	21,910,330	-0.82(-1.72%)
Dec 27, 2016	47.71	47.92	47.57	47.75	12,209,550	+0.08(+0.16%)
Dec 23, 2016		47.67	47.67	47.67	0	+0.39(+0.83%)
Dec 22, 2016	47.42	47.63	47.22	47.28	18,637,498	-0.20(-0.43%)
Dec 21, 2016	47.45	47.61	47.02	47.49	19,302,628	-0.04(-0.08%)
Dec 20, 2016	46.84	47.53	46.84	47.53	29,984,612	+0.89(+1.91%)
Dec 19, 2016	46.50	46.73	46.06	46.63	22,584,750	-0.07(-0.15%)
Dec 16, 2016	47.36	47.38	46.62	46.71	36,339,644	-0.38(-0.80%)
Dec 15, 2016	46.98	47.39	46.56	47.08	28,640,600	+0.61(+1.31%)
Dec 14, 2016	46.09	47.53	45.99	46.47	40,159,048	-0.27(-0.57%)
Dec 13, 2016	46.61	46.88	45.93	46.74	27,895,480	+0.19(+0.40%)
Dec 12, 2016	46.47	46.97	46.02	46.55	27,920,686	-0.38(-0.82%)
Dec 09, 2016	46.87	47.07	46.29	46.93	29,174,332	-0.09(-0.18%)
Dec 08, 2016	46.43	47.53	46.15	47.02	41,611,260	+0.85(+1.85%)
Dec 07, 2016	45.25	46.24	45.25	46.17	39,032,028	+0.89(+1.97%)
Dec 06, 2016	45.32	45.40	44.56	45.27	27,485,402	+0.50(+1.12%)
Dec 05, 2016	44.25	44.97	44.23	44.77	31,212,128	+0.98(+2.25%)
Dec 02, 2016	44.71	44.74	43.72	43.79	32,123,592	-0.98(-2.18%)
Dec 01, 2016	44.38	45.00	44.19	44.77	35,294,712	+0.69(+1.56%)
Nov 30, 2016	43.95	44.34	43.82	44.08	31,198,014	+0.68(+1.57%)
Nov 29, 2016	43.38	43.73	43.24	43.40	20,115,992	+0.04(+0.09%)
Nov 28, 2016	43.66	44.05	43.33	43.36	30,243,308	-1.02(-2.31%)
Nov 25, 2016	44.24	44.40	43.92	44.38	14,696,957	+0.07(+0.16%)
Nov 23, 2016		44.31	44.31	44.31	0	+0.46(+1.05%)
Nov 22, 2016	43.51	43.89	43.33	43.85	28,109,634	+0.44(+1.01%)
Nov 21, 2016	43.74	43.77	43.10	43.41	26,105,966	+0.06(+0.14%)
Nov 18, 2016	43.29	43.65	42.98	43.35	31,969,614	+0.01(+0.02%)
Nov 17, 2016	42.68	43.76	42.49	43.34	31,437,842	+0.64(+1.50%)
Nov 16, 2016	42.37	42.99	42.37	42.70	30,950,818	-0.64(-1.48%)
Nov 15, 2016	42.20	43.36	41.98	43.34	42,756,340	+0.60(+1.41%)
Nov 14, 2016	41.46	42.91	41.43	42.74	55,138,968	+1.45(+3.50%)
Nov 11, 2016	41.24	41.55	40.33	41.30	53,549,668	-0.61(-1.45%)
Nov 10, 2016	40.69	42.37	40.44	41.91	66,602,980	+1.58(+3.92%)
Nov 09, 2016	39.14	40.60	38.67	40.33	75,720,056	+1.31(+3.37%)
Nov 08, 2016	38.63	39.10	38.33	39.01	22,441,742	+0.07(+0.18%)
Nov 07, 2016	38.51	38.96	38.47	38.94	24,759,812	+1.29(+3.43%)
Nov 04, 2016	37.61	38.15	37.29	37.65	18,105,338	-0.02(-0.04%)
Nov 03, 2016	37.93	38.29	37.54	37.67	20,755,214	-0.15(-0.39%)
Nov 02, 2016	37.89	37.96	37.52	37.82	20,309,742	-0.31(-0.82%)

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.