Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.22	47.29	46.06	47.04	1,580,766	+0.58(+1.24%)
Jan 30, 2017	46.22	46.54	45.58	46.46	1,288,238	+0.22(+0.48%)
Jan 27, 2017	46.65	46.65	45.95	46.24	914,100	-0.16(-0.35%)
Jan 26, 2017	46.89	46.99	46.33	46.40	868,928	-0.42(-0.89%)
Jan 25, 2017	46.91	47.01	46.31	46.82	2,128,675	+0.46(+1.00%)
Jan 24, 2017	45.94	46.58	45.14	46.36	1,588,495	+0.66(+1.44%)
Jan 23, 2017	46.06	46.10	45.27	45.70	1,743,504	-0.41(-0.89%)
Jan 20, 2017	46.45	47.06	45.58	46.11	2,403,687	-0.28(-0.59%)
Jan 19, 2017	47.04	47.23	45.87	46.38	2,359,033	-0.64(-1.36%)
Jan 18, 2017	46.83	47.48	46.65	47.02	1,449,834	+0.25(+0.53%)
Jan 17, 2017	46.74	47.65	46.58	46.78	2,166,255	-0.28(-0.60%)
Jan 13, 2017		47.06	47.06	47.06	0	+0.92(+2.00%)
Jan 12, 2017	45.99	46.55	45.18	46.14	2,811,171	+0.20(+0.43%)
Jan 11, 2017	45.36	46.16	45.20	45.94	1,753,185	+0.31(+0.68%)
Jan 10, 2017	45.42	46.14	44.68	45.63	2,893,100	+0.35(+0.77%)
Jan 09, 2017	45.28	45.73	44.82	45.28	2,976,467	+0.13(+0.30%)
Jan 06, 2017	43.58	45.41	43.18	45.15	3,306,818	+1.40(+3.19%)
Jan 05, 2017	43.48	44.24	43.42	43.75	1,950,667	+0.30(+0.70%)
Jan 04, 2017	42.45	43.57	42.36	43.45	2,261,827	+1.20(+2.84%)
Jan 03, 2017	41.57	42.36	41.09	42.25	2,150,953	+1.01(+2.46%)
Dec 30, 2016		41.24	41.24	41.24	0	-0.52(-1.24%)
Dec 29, 2016	41.57	41.90	41.38	41.75	1,824,606	+0.09(+0.21%)
Dec 28, 2016	42.00	42.37	41.48	41.66	1,538,194	-0.39(-0.93%)
Dec 27, 2016	41.42	42.23	41.34	42.05	1,592,346	+0.67(+1.61%)
Dec 23, 2016		41.39	41.39	41.39	0	+0.13(+0.32%)
Dec 22, 2016	41.29	41.31	40.58	41.25	3,010,921	+0.10(+0.24%)
Dec 21, 2016	44.01	44.01	41.09	41.16	3,038,918	-2.23(-5.14%)
Dec 20, 2016	41.88	44.24	41.81	43.39	6,282,328	+2.08(+5.04%)
Dec 19, 2016	42.27	42.33	41.25	41.31	2,158,516	-0.82(-1.94%)
Dec 16, 2016	42.30	42.77	41.96	42.12	4,554,842	-0.01(-0.02%)
Dec 15, 2016	42.41	42.67	41.92	42.13	2,115,111	-0.21(-0.50%)
Dec 14, 2016	43.59	43.74	42.13	42.35	4,326,135	-1.25(-2.88%)
Dec 13, 2016	43.42	44.06	43.27	43.60	1,579,055	+0.28(+0.66%)
Dec 12, 2016	43.58	43.89	42.91	43.32	2,413,590	-0.46(-1.06%)
Dec 09, 2016	42.84	43.93	42.69	43.78	2,037,165	+1.04(+2.43%)
Dec 08, 2016	42.14	42.96	42.02	42.74	1,871,631	+0.41(+0.97%)
Dec 07, 2016	42.85	43.05	42.28	42.33	3,061,711	-0.51(-1.18%)
Dec 06, 2016	42.80	43.13	42.48	42.84	1,551,422	+0.17(+0.40%)
Dec 05, 2016	41.91	43.14	41.52	42.67	3,105,241	+1.35(+3.27%)
Dec 02, 2016	41.97	42.11	40.86	41.32	2,910,989	-0.62(-1.48%)
Dec 01, 2016	42.99	43.03	41.69	41.94	2,546,355	-1.00(-2.32%)
Nov 30, 2016	43.79	44.21	42.91	42.93	3,043,105	-0.91(-2.07%)
Nov 29, 2016	44.85	45.19	43.72	43.84	2,641,528	-0.78(-1.75%)
Nov 28, 2016	45.41	45.52	44.53	44.62	2,164,915	-0.88(-1.93%)
Nov 25, 2016	45.28	45.71	45.05	45.50	563,486	+0.34(+0.75%)
Nov 23, 2016		45.17	45.17	45.17	0	-0.49(-1.07%)
Nov 22, 2016	45.97	46.31	45.56	45.66	1,467,661	-0.30(-0.66%)
Nov 21, 2016	45.62	46.28	45.29	45.96	1,611,708	+0.79(+1.75%)
Nov 18, 2016	45.15	45.81	44.72	45.17	1,505,526	-0.16(-0.35%)
Nov 17, 2016	44.62	45.97	44.55	45.33	2,534,264	+0.51(+1.13%)
Nov 16, 2016	44.32	45.53	44.23	44.82	3,678,168	+0.34(+0.76%)
Nov 15, 2016	44.08	44.93	43.87	44.48	5,223,671	+1.09(+2.50%)
Nov 14, 2016	45.38	45.60	43.15	43.40	6,229,425	-1.97(-4.33%)
Nov 11, 2016	46.19	46.19	44.99	45.36	3,740,608	-0.73(-1.58%)
Nov 10, 2016	46.86	47.78	45.82	46.09	7,052,441	-0.71(-1.52%)
Nov 09, 2016	47.13	49.82	45.35	46.80	21,259,666	-9.31(-16.59%)
Nov 08, 2016	56.52	58.30	55.86	56.11	7,748,793	-0.29(-0.52%)
Nov 07, 2016	57.45	57.67	56.34	56.41	2,918,596	-0.19(-0.33%)
Nov 04, 2016	55.41	56.96	55.41	56.59	1,526,866	+0.80(+1.43%)
Nov 03, 2016	54.83	56.25	54.59	55.79	1,235,482	+0.99(+1.80%)
Nov 02, 2016	56.36	56.60	54.69	54.81	1,419,695	-1.64(-2.90%)

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.