Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.05	46.53	45.03	46.19	2,204,752	+0.19(+0.42%)
Jan 30, 2017	47.51	47.51	45.69	46.00	2,673,503	-1.57(-3.30%)
Jan 27, 2017	48.49	48.91	47.44	47.57	2,951,665	-1.31(-2.68%)
Jan 26, 2017	47.02	48.99	46.25	48.88	7,366,334	+2.12(+4.54%)
Jan 25, 2017	44.43	47.47	44.26	46.76	6,820,219	+2.50(+5.65%)
Jan 24, 2017	42.13	44.28	42.12	44.26	3,819,765	+2.51(+6.01%)
Jan 23, 2017	41.68	41.89	41.17	41.74	1,733,878	-0.19(-0.46%)
Jan 20, 2017	41.51	42.31	41.51	41.94	2,459,899	+0.60(+1.45%)
Jan 19, 2017	41.36	41.69	41.14	41.34	2,201,768	-0.17(-0.42%)
Jan 18, 2017	41.93	42.27	41.41	41.51	2,545,041	-0.83(-1.97%)
Jan 17, 2017	42.20	42.69	42.14	42.35	1,944,776	+0.22(+0.53%)
Jan 13, 2017		42.12	42.12	42.12	0	-0.03(-0.07%)
Jan 12, 2017	42.36	42.46	41.80	42.15	1,258,231	+0.13(+0.30%)
Jan 11, 2017	42.36	42.48	41.88	42.03	1,255,777	+0.00(+0.00%)
Jan 10, 2017	42.49	42.49	41.73	42.03	1,859,177	-0.48(-1.12%)
Jan 09, 2017	43.00	43.36	42.42	42.50	2,128,382	-1.03(-2.36%)
Jan 06, 2017	43.31	43.99	42.88	43.53	3,187,120	+0.44(+1.01%)
Jan 05, 2017	41.94	43.24	41.70	43.09	3,115,285	+1.41(+3.37%)
Jan 04, 2017	41.24	42.27	40.88	41.69	2,266,424	+0.63(+1.53%)
Jan 03, 2017	40.19	41.52	40.19	41.06	2,040,299	+0.89(+2.22%)
Dec 30, 2016		40.16	40.16	40.16	0	-0.54(-1.33%)
Dec 29, 2016	41.11	41.20	40.30	40.71	1,092,662	-0.27(-0.66%)
Dec 28, 2016	40.74	41.08	40.24	40.98	1,446,088	+0.28(+0.69%)
Dec 27, 2016	40.37	40.87	40.02	40.70	1,075,361	+0.42(+1.03%)
Dec 23, 2016		40.28	40.28	40.28	0	+0.28(+0.70%)
Dec 22, 2016	40.28	40.47	39.89	40.00	1,880,210	-0.11(-0.27%)
Dec 21, 2016	39.67	40.42	39.55	40.11	3,292,676	+0.50(+1.27%)
Dec 20, 2016	40.23	40.51	39.40	39.60	2,806,494	-0.75(-1.85%)
Dec 19, 2016	41.26	41.57	40.29	40.35	2,096,148	-1.14(-2.76%)
Dec 16, 2016	41.39	42.02	40.69	41.49	2,461,826	+0.21(+0.52%)
Dec 15, 2016	40.02	41.39	39.58	41.28	2,506,931	+0.93(+2.31%)
Dec 14, 2016	41.67	41.78	40.33	40.35	3,427,436	-1.43(-3.43%)
Dec 13, 2016	41.82	42.29	41.59	41.78	2,643,984	+0.10(+0.23%)
Dec 12, 2016	42.68	42.68	41.58	41.69	3,808,900	-0.01(-0.02%)
Dec 09, 2016	41.59	42.31	41.53	41.70	3,574,959	+0.35(+0.84%)
Dec 08, 2016	40.91	41.35	40.59	41.35	2,219,603	+0.68(+1.67%)
Dec 07, 2016	40.94	41.03	40.28	40.67	2,064,222	-0.21(-0.52%)
Dec 06, 2016	40.50	41.23	40.38	40.88	3,014,395	+0.36(+0.89%)
Dec 05, 2016	40.36	40.76	40.04	40.52	2,146,434	+0.51(+1.28%)
Dec 02, 2016	39.99	40.30	39.67	40.01	1,560,007	-0.02(-0.05%)
Dec 01, 2016	40.47	40.90	39.67	40.03	4,015,949	+0.42(+1.05%)
Nov 30, 2016	39.70	40.88	39.31	39.61	3,849,855	+1.83(+4.85%)
Nov 29, 2016	37.95	38.35	37.57	37.78	2,433,263	-0.88(-2.28%)
Nov 28, 2016	38.93	39.42	38.59	38.66	1,860,665	-0.23(-0.60%)
Nov 25, 2016	38.88	39.18	38.21	38.89	803,740	-0.48(-1.21%)
Nov 23, 2016		39.37	39.37	39.37	0	+0.76(+1.96%)
Nov 22, 2016	38.74	39.21	38.23	38.61	3,226,750	+0.00(+0.00%)
Nov 21, 2016	37.96	38.66	37.52	38.61	2,959,130	+1.34(+3.59%)
Nov 18, 2016	37.23	38.00	36.69	37.28	4,338,762	+0.56(+1.53%)
Nov 17, 2016	36.65	37.05	36.18	36.71	2,016,162	+0.76(+2.10%)
Nov 16, 2016	36.56	36.75	35.70	35.96	1,987,394	-0.69(-1.88%)
Nov 15, 2016	35.65	36.66	35.30	36.65	3,330,962	+1.62(+4.62%)
Nov 14, 2016	34.60	35.20	34.00	35.03	2,391,295	+0.33(+0.95%)
Nov 11, 2016	35.86	36.19	34.42	34.70	3,438,901	-1.56(-4.30%)
Nov 10, 2016	36.33	36.72	35.71	36.26	2,458,583	-0.10(-0.27%)
Nov 09, 2016	35.88	36.84	35.87	36.35	3,393,540	-0.16(-0.45%)
Nov 08, 2016	37.74	37.74	36.02	36.52	2,514,554	+0.18(+0.51%)
Nov 07, 2016	35.71	36.79	35.71	36.33	3,189,107	+0.62(+1.74%)
Nov 04, 2016	35.19	36.24	35.03	35.71	3,521,113	+0.21(+0.60%)
Nov 03, 2016	36.08	37.55	35.38	35.50	2,975,512	+0.41(+1.16%)
Nov 02, 2016	35.82	36.23	35.02	35.09	2,828,163	-1.18(-3.26%)

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.