Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.02	41.57	40.49	41.30	47,661	+0.41(+1.01%)
Jan 30, 2017	44.20	44.20	40.37	40.89	54,947	-3.44(-7.75%)
Jan 27, 2017	44.67	45.12	44.27	44.33	14,322	-0.42(-0.94%)
Jan 26, 2017	45.38	45.45	44.50	44.75	9,172	-0.41(-0.90%)
Jan 25, 2017	45.48	46.29	44.78	45.15	18,770	+0.26(+0.58%)
Jan 24, 2017	44.15	44.95	44.15	44.89	31,225	+0.90(+2.05%)
Jan 23, 2017	43.55	44.51	43.55	43.99	13,980	-0.04(-0.09%)
Jan 20, 2017	44.10	44.95	43.55	44.03	26,257	-0.23(-0.51%)
Jan 19, 2017	44.60	45.68	43.96	44.26	20,019	-0.70(-1.55%)
Jan 18, 2017	44.28	45.06	44.14	44.96	35,218	+0.55(+1.24%)
Jan 17, 2017	46.30	46.30	44.41	44.41	24,305	-2.03(-4.37%)
Jan 13, 2017		46.44	46.44	46.44	0	+0.88(+1.93%)
Jan 12, 2017	46.37	46.45	45.20	45.56	17,017	-1.59(-3.38%)
Jan 11, 2017	46.80	48.01	46.51	47.15	30,730	-0.36(-0.75%)
Jan 10, 2017	47.71	48.57	46.80	47.51	38,669	-0.02(-0.05%)
Jan 09, 2017	48.23	48.23	47.47	47.53	17,682	-1.02(-2.11%)
Jan 06, 2017	48.41	48.69	47.94	48.56	18,555	-0.19(-0.40%)
Jan 05, 2017	49.83	50.18	48.08	48.75	25,973	-1.20(-2.41%)
Jan 04, 2017	50.08	50.11	49.43	49.95	26,563	+0.18(+0.36%)
Jan 03, 2017	50.79	50.80	48.82	49.77	33,004	-0.31(-0.62%)
Dec 30, 2016		50.08	50.08	50.08	0	+0.06(+0.11%)
Dec 29, 2016	49.51	50.92	49.39	50.03	13,682	+0.80(+1.62%)
Dec 28, 2016	49.26	49.69	48.93	49.23	14,633	-0.27(-0.54%)
Dec 27, 2016	48.87	50.17	48.87	49.50	19,857	+0.32(+0.66%)
Dec 23, 2016		49.17	49.17	49.17	0	+1.02(+2.11%)
Dec 22, 2016	49.85	49.85	47.98	48.16	16,849	-1.80(-3.61%)
Dec 21, 2016	50.45	50.80	49.80	49.96	22,544	-0.52(-1.03%)
Dec 20, 2016	49.45	51.16	48.31	50.48	36,812	+1.40(+2.85%)
Dec 19, 2016	48.44	49.87	48.44	49.08	23,010	+0.16(+0.33%)
Dec 16, 2016	48.84	49.30	48.51	48.92	66,630	+0.37(+0.75%)
Dec 15, 2016	48.40	49.41	47.77	48.56	31,761	+0.12(+0.25%)
Dec 14, 2016	47.72	48.75	47.72	48.44	30,715	+0.11(+0.24%)
Dec 13, 2016	49.23	49.83	47.97	48.32	31,073	-0.39(-0.80%)
Dec 12, 2016	50.29	50.73	48.67	48.71	40,768	-1.81(-3.59%)
Dec 09, 2016	49.62	50.55	49.62	50.52	52,402	+1.02(+2.06%)
Dec 08, 2016	47.93	49.85	47.89	49.50	74,414	+1.65(+3.45%)
Dec 07, 2016	45.26	48.29	45.26	47.85	70,102	+2.36(+5.20%)
Dec 06, 2016	45.71	45.88	44.69	45.49	58,436	+0.59(+1.32%)
Dec 05, 2016	46.10	46.36	44.43	44.90	48,692	-1.13(-2.44%)
Dec 02, 2016	44.92	46.36	44.54	46.02	41,005	+1.18(+2.64%)
Dec 01, 2016	44.49	45.06	44.13	44.84	52,301	+0.42(+0.95%)
Nov 30, 2016	44.45	44.78	43.67	44.42	55,596	-0.01(-0.02%)
Nov 29, 2016	42.90	44.92	42.66	44.43	51,045	+1.83(+4.29%)
Nov 28, 2016	44.44	44.53	41.53	42.60	48,478	-2.16(-4.83%)
Nov 25, 2016	44.06	45.31	43.99	44.76	25,987	+0.99(+2.26%)
Nov 23, 2016		43.77	43.77	43.77	0	+0.35(+0.80%)
Nov 22, 2016	43.47	43.92	42.99	43.42	47,903	+0.13(+0.30%)
Nov 21, 2016	43.94	43.94	42.77	43.29	49,882	-0.62(-1.40%)
Nov 18, 2016	42.31	44.06	42.23	43.91	45,448	+1.51(+3.57%)
Nov 17, 2016	41.53	42.67	41.28	42.40	61,833	+0.91(+2.20%)
Nov 16, 2016	40.58	41.80	39.74	41.48	55,035	+0.58(+1.42%)
Nov 15, 2016	39.84	41.09	39.84	40.90	47,783	+0.62(+1.53%)
Nov 14, 2016	39.37	40.47	36.08	40.28	49,939	+1.21(+3.11%)
Nov 11, 2016	36.38	39.66	36.38	39.07	163,143	+2.44(+6.67%)
Nov 10, 2016	35.82	37.22	35.56	36.63	64,846	+0.83(+2.31%)
Nov 09, 2016	34.26	35.96	33.31	35.80	29,541	+1.09(+3.15%)
Nov 08, 2016	34.40	34.80	34.32	34.71	31,501	+0.13(+0.37%)
Nov 07, 2016	33.65	35.00	33.65	34.58	41,382	+0.97(+2.89%)
Nov 04, 2016	32.94	34.06	32.45	33.61	32,000	+0.80(+2.44%)
Nov 03, 2016	32.98	33.10	32.47	32.81	30,763	-0.04(-0.12%)
Nov 02, 2016	33.40	33.59	32.58	32.85	23,862	-0.38(-1.14%)

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.