Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.22	44.10	43.15	43.99	151,417	+0.58(+1.34%)
Jan 30, 2017	43.48	43.51	42.47	43.41	186,787	-0.20(-0.46%)
Jan 27, 2017	43.99	44.10	43.29	43.61	198,317	-0.38(-0.86%)
Jan 26, 2017	43.83	44.00	43.33	43.99	441,949	+0.73(+1.69%)
Jan 25, 2017	42.76	43.41	42.76	43.26	240,012	+0.70(+1.64%)
Jan 24, 2017	41.80	42.59	41.60	42.56	209,829	+1.15(+2.78%)
Jan 23, 2017	40.98	41.70	40.60	41.41	235,850	+0.32(+0.78%)
Jan 20, 2017	41.02	41.54	40.80	41.09	181,993	+0.17(+0.42%)
Jan 19, 2017	41.44	41.55	40.70	40.92	264,491	-0.53(-1.28%)
Jan 18, 2017	41.56	41.76	41.21	41.45	136,609	+0.13(+0.31%)
Jan 17, 2017	41.28	41.82	41.03	41.32	267,620	+0.03(+0.07%)
Jan 13, 2017		41.29	41.29	41.29	0	-0.18(-0.43%)
Jan 12, 2017	41.07	41.85	40.38	41.47	498,987	+0.30(+0.73%)
Jan 11, 2017	39.23	41.35	39.18	41.17	643,092	+1.84(+4.68%)
Jan 10, 2017	39.04	39.59	38.89	39.33	274,329	+0.22(+0.56%)
Jan 09, 2017	38.79	39.48	38.60	39.11	142,901	+0.22(+0.57%)
Jan 06, 2017	39.00	39.29	38.50	38.89	221,914	-0.27(-0.69%)
Jan 05, 2017	39.51	39.83	38.88	39.16	187,717	-0.56(-1.41%)
Jan 04, 2017	39.20	39.88	38.74	39.72	297,529	+0.73(+1.87%)
Jan 03, 2017	39.50	39.97	38.36	38.99	260,914	-0.48(-1.22%)
Dec 30, 2016		39.47	39.47	39.47	0	-0.52(-1.30%)
Dec 29, 2016	40.51	40.99	39.61	39.99	189,391	-0.59(-1.45%)
Dec 28, 2016	41.25	41.33	40.47	40.58	202,550	-0.58(-1.41%)
Dec 27, 2016	40.53	41.27	40.53	41.16	128,742	+0.19(+0.46%)
Dec 23, 2016		40.97	40.97	40.97	0	+0.10(+0.24%)
Dec 22, 2016	41.00	41.17	40.50	40.87	251,980	-0.08(-0.20%)
Dec 21, 2016	40.70	41.30	40.50	40.95	359,441	+0.28(+0.69%)
Dec 20, 2016	39.36	40.94	39.18	40.67	406,067	+1.34(+3.41%)
Dec 19, 2016	38.31	39.53	38.17	39.33	255,502	+0.90(+2.34%)
Dec 16, 2016	38.76	38.95	38.25	38.43	186,706	-0.34(-0.88%)
Dec 15, 2016	38.47	39.04	38.27	38.77	359,027	+0.36(+0.94%)
Dec 14, 2016	38.01	38.69	37.96	38.41	203,665	-0.05(-0.13%)
Dec 13, 2016	38.09	38.92	37.91	38.46	224,072	+0.31(+0.81%)
Dec 12, 2016	38.53	38.76	37.92	38.15	149,515	-0.60(-1.55%)
Dec 09, 2016	38.92	39.46	38.33	38.75	184,206	+0.05(+0.13%)
Dec 08, 2016	39.41	39.80	38.41	38.70	281,967	-0.64(-1.63%)
Dec 07, 2016	37.33	39.87	37.16	39.34	884,138	+1.90(+5.07%)
Dec 06, 2016	38.00	38.00	37.12	37.44	208,732	-0.35(-0.93%)
Dec 05, 2016	36.70	37.92	36.52	37.79	586,115	+1.28(+3.51%)
Dec 02, 2016	36.30	36.74	36.00	36.51	206,173	+0.24(+0.66%)
Dec 01, 2016	36.25	36.43	35.84	36.27	200,895	-0.15(-0.41%)
Nov 30, 2016	36.55	36.95	35.75	36.42	686,360	+0.10(+0.28%)
Nov 29, 2016	35.83	36.49	35.83	36.32	228,489	+0.24(+0.67%)
Nov 28, 2016	36.81	36.94	35.80	36.08	273,067	-0.75(-2.04%)
Nov 25, 2016	36.81	37.08	36.67	36.83	218,425	-0.02(-0.05%)
Nov 23, 2016		36.85	36.85	36.85	0	+0.68(+1.88%)
Nov 22, 2016	35.83	36.58	35.83	36.17	330,746	+0.38(+1.06%)
Nov 21, 2016	36.00	36.25	35.06	35.79	349,400	-0.06(-0.17%)
Nov 18, 2016	36.20	36.20	34.96	35.85	321,233	+0.38(+1.07%)
Nov 17, 2016	34.37	35.75	34.31	35.47	541,720	+1.13(+3.29%)
Nov 16, 2016	34.01	34.75	33.85	34.34	375,473	-0.20(-0.58%)
Nov 15, 2016	32.80	34.54	32.60	34.54	555,417	+1.74(+5.30%)
Nov 14, 2016	33.83	34.16	32.64	32.80	431,243	-1.10(-3.24%)
Nov 11, 2016	32.80	33.93	32.48	33.90	823,302	+1.22(+3.73%)
Nov 10, 2016	32.75	33.49	30.37	32.68	3,178,611	+4.56(+16.22%)
Nov 09, 2016	27.00	28.29	26.14	28.12	710,822	+0.32(+1.15%)
Nov 08, 2016	25.84	28.02	25.84	27.80	680,947	+1.86(+7.17%)
Nov 07, 2016	25.12	26.17	25.03	25.94	328,972	+1.06(+4.26%)
Nov 04, 2016	25.04	25.29	24.85	24.88	115,921	-0.18(-0.72%)
Nov 03, 2016	25.20	25.34	25.03	25.06	146,195	-0.08(-0.32%)
Nov 02, 2016	25.41	25.81	25.12	25.14	136,240	-0.36(-1.41%)

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.