Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.34	42.88	41.84	42.32	211,861	-0.06(-0.14%)
Jan 30, 2017	43.28	43.28	42.28	42.38	123,972	-1.03(-2.37%)
Jan 27, 2017	44.08	44.08	43.14	43.41	108,162	-0.45(-1.03%)
Jan 26, 2017	45.02	45.02	43.69	43.86	66,864	-1.10(-2.46%)
Jan 25, 2017	44.66	44.98	44.29	44.96	77,208	+0.48(+1.08%)
Jan 24, 2017	43.62	44.68	43.49	44.48	81,731	+0.99(+2.28%)
Jan 23, 2017	43.21	43.69	43.13	43.49	65,850	+0.20(+0.47%)
Jan 20, 2017	43.32	43.72	43.10	43.29	100,450	+0.27(+0.62%)
Jan 19, 2017	44.04	44.04	42.96	43.02	72,394	-1.05(-2.39%)
Jan 18, 2017	44.45	44.62	43.00	44.08	112,754	-0.08(-0.18%)
Jan 17, 2017	44.62	44.92	44.11	44.15	67,914	-0.32(-0.72%)
Jan 13, 2017		44.48	44.48	44.48	0	-0.42(-0.93%)
Jan 12, 2017	44.68	45.21	43.76	44.89	175,794	-0.05(-0.12%)
Jan 11, 2017	44.50	45.07	43.92	44.95	111,878	+0.43(+0.96%)
Jan 10, 2017	44.60	44.95	44.14	44.52	128,121	+0.12(+0.27%)
Jan 09, 2017	45.07	45.09	44.38	44.40	162,332	-0.88(-1.94%)
Jan 06, 2017	44.81	45.48	44.54	45.28	128,555	+0.31(+0.70%)
Jan 05, 2017	45.54	45.61	44.59	44.96	125,114	-0.57(-1.26%)
Jan 04, 2017	45.68	46.37	45.34	45.54	180,369	-0.08(-0.17%)
Jan 03, 2017	45.80	46.31	45.12	45.62	150,338	+0.15(+0.33%)
Dec 30, 2016		45.47	45.47	45.47	0	-0.60(-1.30%)
Dec 29, 2016	46.08	46.62	45.90	46.07	80,059	+0.02(+0.04%)
Dec 28, 2016	46.65	46.98	45.95	46.05	135,182	-0.44(-0.94%)
Dec 27, 2016	46.95	46.95	45.86	46.48	62,224	-0.31(-0.67%)
Dec 23, 2016		46.80	46.80	46.80	0	+0.88(+1.91%)
Dec 22, 2016	46.10	46.15	45.49	45.92	205,465	-0.05(-0.11%)
Dec 21, 2016	46.73	46.73	45.78	45.97	126,949	-0.44(-0.94%)
Dec 20, 2016	45.53	46.55	44.98	46.41	310,420	+0.75(+1.64%)
Dec 19, 2016	46.55	46.55	45.15	45.66	268,460	-0.95(-2.03%)
Dec 16, 2016	48.90	49.11	45.65	46.61	887,057	-2.64(-5.37%)
Dec 15, 2016	48.49	49.56	47.49	49.25	210,232	+0.65(+1.34%)
Dec 14, 2016	49.78	49.96	48.56	48.60	161,447	-1.13(-2.27%)
Dec 13, 2016	49.41	49.83	48.76	49.73	181,178	+0.29(+0.58%)
Dec 12, 2016	49.49	49.76	48.75	49.44	89,115	-0.01(-0.02%)
Dec 09, 2016	49.06	49.56	48.65	49.45	125,080	+0.31(+0.64%)
Dec 08, 2016	48.23	49.23	47.82	49.14	121,037	+0.97(+2.00%)
Dec 07, 2016	48.22	48.30	47.69	48.17	130,294	+0.17(+0.34%)
Dec 06, 2016	47.60	48.30	47.21	48.01	133,318	+0.27(+0.56%)
Dec 05, 2016	46.64	47.90	46.35	47.74	252,798	+1.27(+2.73%)
Dec 02, 2016	47.15	47.15	46.02	46.47	139,098	-0.68(-1.44%)
Dec 01, 2016	47.65	48.06	46.75	47.15	157,179	-0.29(-0.61%)
Nov 30, 2016	47.31	47.78	45.74	47.43	223,501	+0.48(+1.02%)
Nov 29, 2016	46.02	47.36	45.35	46.95	155,237	+0.77(+1.68%)
Nov 28, 2016	46.69	46.83	46.02	46.18	91,500	-0.33(-0.71%)
Nov 25, 2016	46.55	46.71	46.40	46.51	40,050	-0.17(-0.36%)
Nov 23, 2016		46.68	46.68	46.68	0	+0.35(+0.76%)
Nov 22, 2016	45.65	46.43	45.51	46.33	170,308	+0.91(+2.01%)
Nov 21, 2016	45.27	45.68	44.92	45.41	132,074	+0.03(+0.08%)
Nov 18, 2016	44.08	45.47	43.80	45.38	170,695	+1.20(+2.72%)
Nov 17, 2016	43.93	44.48	43.56	44.18	256,136	+0.38(+0.87%)
Nov 16, 2016	44.28	44.34	43.67	43.80	142,527	-0.32(-0.73%)
Nov 15, 2016	44.87	45.06	43.86	44.12	129,586	-0.47(-1.06%)
Nov 14, 2016	43.95	44.59	43.68	44.59	110,403	+0.75(+1.71%)
Nov 11, 2016	43.26	44.18	42.10	43.84	197,299	+0.70(+1.62%)
Nov 10, 2016	43.77	43.83	43.77	43.14	181,913	+0.05(+0.12%)
Nov 09, 2016	41.89	43.34	40.51	43.09	277,707	+0.72(+1.71%)
Nov 08, 2016	41.61	42.74	41.61	42.37	257,276	+0.58(+1.38%)
Nov 07, 2016	42.40	42.40	41.60	41.79	138,433	+0.08(+0.19%)
Nov 04, 2016	40.58	42.00	40.58	41.71	166,077	+1.10(+2.72%)
Nov 03, 2016	40.21	40.67	39.93	40.61	151,165	+0.42(+1.05%)
Nov 02, 2016	39.30	40.60	39.02	40.19	211,150	+0.72(+1.83%)

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.