Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.78	44.15	43.67	44.07	5,153,697	+0.14(+0.32%)
Jan 30, 2017	44.22	44.22	43.70	43.93	6,906,121	-0.49(-1.10%)
Jan 27, 2017	44.54	44.71	44.23	44.42	4,943,138	-0.13(-0.29%)
Jan 26, 2017	44.83	45.08	44.40	44.55	9,974,513	-0.39(-0.87%)
Jan 25, 2017	44.11	45.00	44.09	44.94	14,386,617	+1.04(+2.37%)
Jan 24, 2017	43.65	44.22	43.45	43.90	24,933,016	+1.50(+3.54%)
Jan 23, 2017	41.95	42.45	41.84	42.40	13,638,800	+0.35(+0.83%)
Jan 20, 2017	42.33	42.53	41.87	42.05	5,511,713	-0.04(-0.10%)
Jan 19, 2017	42.05	42.19	41.90	42.09	6,005,615	+0.06(+0.14%)
Jan 18, 2017	42.15	42.15	41.80	42.03	3,594,623	+0.04(+0.10%)
Jan 17, 2017	42.06	42.18	41.84	41.99	4,779,009	-0.28(-0.66%)
Jan 13, 2017		42.27	42.27	42.27	0	+0.16(+0.38%)
Jan 12, 2017	42.34	42.46	41.70	42.11	6,023,700	-0.48(-1.13%)
Jan 11, 2017	42.27	42.59	42.07	42.59	6,946,237	+0.29(+0.69%)
Jan 10, 2017	41.89	42.37	41.54	42.30	8,111,039	+0.96(+2.32%)
Jan 09, 2017	41.17	41.66	41.12	41.34	7,796,645	+0.11(+0.27%)
Jan 06, 2017	41.25	41.34	40.85	41.23	6,087,644	-0.11(-0.27%)
Jan 05, 2017	40.31	41.37	40.24	41.34	13,120,800	+1.28(+3.20%)
Jan 04, 2017	39.00	40.25	38.92	40.06	11,743,590	+1.16(+2.98%)
Jan 03, 2017	39.11	39.18	38.64	38.90	6,083,699	+0.23(+0.59%)
Dec 30, 2016		38.67	38.67	38.67	0	+0.03(+0.08%)
Dec 29, 2016	38.76	38.93	38.48	38.64	4,170,497	-0.09(-0.23%)
Dec 28, 2016	39.12	39.22	38.71	38.73	4,428,068	-0.19(-0.49%)
Dec 27, 2016	38.59	39.06	38.50	38.92	4,240,285	+0.26(+0.67%)
Dec 23, 2016		38.66	38.66	38.66	0	+0.16(+0.42%)
Dec 22, 2016	38.69	38.79	38.26	38.50	11,685,650	-0.65(-1.66%)
Dec 21, 2016	39.08	39.32	38.97	39.15	8,294,490	-0.01(-0.03%)
Dec 20, 2016	38.40	39.18	38.24	39.16	25,008,328	+0.74(+1.93%)
Dec 19, 2016	38.66	38.79	38.27	38.42	13,615,281	-0.19(-0.49%)
Dec 16, 2016	38.62	39.22	38.42	38.61	21,694,080	+0.20(+0.52%)
Dec 15, 2016	40.00	40.00	38.25	38.41	43,663,464	-2.50(-6.11%)
Dec 14, 2016	41.44	41.53	40.83	40.91	19,546,622	-0.56(-1.35%)
Dec 13, 2016	41.35	41.79	41.14	41.47	6,501,889	+0.17(+0.41%)
Dec 12, 2016	41.45	41.53	41.12	41.30	4,451,709	-0.46(-1.10%)
Dec 09, 2016	41.52	41.80	41.44	41.76	6,836,112	+0.35(+0.85%)
Dec 08, 2016	40.66	41.60	40.42	41.41	9,170,007	+0.89(+2.20%)
Dec 07, 2016	39.98	40.57	39.75	40.52	7,208,142	+0.55(+1.38%)
Dec 06, 2016	40.31	40.42	39.88	39.97	6,987,846	-0.23(-0.57%)
Dec 05, 2016	40.02	40.39	39.85	40.20	4,408,407	+0.13(+0.32%)
Dec 02, 2016	39.77	40.32	39.58	40.07	8,588,544	+0.44(+1.11%)
Dec 01, 2016	41.00	41.04	39.53	39.63	12,623,999	-1.39(-3.39%)
Nov 30, 2016	41.62	41.67	40.88	41.02	7,644,360	-0.58(-1.39%)
Nov 29, 2016	41.43	41.83	41.12	41.60	13,085,981	+0.15(+0.36%)
Nov 28, 2016	40.85	41.70	40.74	41.45	6,831,807	+0.58(+1.42%)
Nov 25, 2016	41.08	41.08	40.71	40.87	2,586,908	-0.09(-0.22%)
Nov 23, 2016		40.96	40.96	40.96	0	-0.05(-0.12%)
Nov 22, 2016	41.20	41.40	40.83	41.01	8,881,541	-0.10(-0.24%)
Nov 21, 2016	41.44	41.48	40.94	41.11	11,355,856	-0.08(-0.19%)
Nov 18, 2016	41.48	41.65	40.90	41.19	8,138,928	-0.26(-0.63%)
Nov 17, 2016	41.34	41.65	41.20	41.45	8,691,513	+0.47(+1.15%)
Nov 16, 2016	40.10	41.05	40.10	40.98	15,609,353	+0.77(+1.91%)
Nov 15, 2016	39.61	40.45	39.58	40.21	13,364,518	+0.91(+2.32%)
Nov 14, 2016	40.36	40.39	38.87	39.30	12,688,849	-1.12(-2.77%)
Nov 11, 2016	39.84	40.52	39.37	40.42	15,178,907	+0.26(+0.65%)
Nov 10, 2016	41.55	41.62	39.84	40.16	16,441,868	-1.05(-2.55%)
Nov 09, 2016	40.44	41.39	40.22	41.21	23,999,184	+0.05(+0.12%)
Nov 08, 2016	40.97	41.28	40.68	41.16	4,228,138	+0.11(+0.27%)
Nov 07, 2016	41.17	41.23	40.86	41.05	5,430,619	+0.77(+1.91%)
Nov 04, 2016	39.96	40.67	39.80	40.28	4,579,437	+0.05(+0.12%)
Nov 03, 2016	40.62	40.75	40.17	40.23	8,112,820	-0.45(-1.11%)
Nov 02, 2016	41.80	42.16	40.36	40.68	13,019,856	-0.65(-1.57%)

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.