Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.19	39.77	38.92	39.28	158,852	+0.11(+0.29%)
Jan 30, 2017	39.48	39.72	38.79	39.16	457,492	-0.67(-1.69%)
Jan 27, 2017	39.92	40.15	39.81	39.84	400,674	-0.57(-1.41%)
Jan 26, 2017	39.43	40.73	38.92	40.41	498,625	+0.96(+2.43%)
Jan 25, 2017	38.15	39.46	36.43	39.45	1,110,304	-0.46(-1.14%)
Jan 24, 2017	39.43	40.16	38.97	39.90	197,113	+0.84(+2.14%)
Jan 23, 2017	38.81	39.47	38.14	39.07	125,526	+0.07(+0.17%)
Jan 20, 2017	38.92	39.48	38.64	39.00	340,836	+0.34(+0.89%)
Jan 19, 2017	39.70	39.70	38.55	38.66	175,036	-0.99(-2.49%)
Jan 18, 2017	39.02	39.69	38.44	39.65	162,186	+0.85(+2.18%)
Jan 17, 2017	40.33	40.33	38.73	38.80	186,337	-1.63(-4.02%)
Jan 13, 2017		40.43	40.43	40.43	0	+0.53(+1.33%)
Jan 12, 2017	40.94	40.94	39.19	39.89	135,332	-1.30(-3.16%)
Jan 11, 2017	40.81	41.26	40.32	41.20	161,967	+0.37(+0.91%)
Jan 10, 2017	39.20	40.96	39.12	40.83	165,032	+1.34(+3.39%)
Jan 09, 2017	40.40	40.40	39.41	39.49	224,260	-1.11(-2.74%)
Jan 06, 2017	40.93	41.03	40.36	40.60	157,171	+0.07(+0.16%)
Jan 05, 2017	41.80	41.80	40.17	40.53	135,842	-1.38(-3.29%)
Jan 04, 2017	41.22	41.98	40.46	41.91	208,557	+0.93(+2.27%)
Jan 03, 2017	41.33	42.00	40.46	40.98	180,192	+0.05(+0.12%)
Dec 30, 2016		40.93	40.93	40.93	0	+0.02(+0.05%)
Dec 29, 2016	41.51	41.65	40.53	40.91	168,999	-0.63(-1.51%)
Dec 28, 2016	41.93	42.01	41.28	41.54	119,176	-0.10(-0.25%)
Dec 27, 2016	40.88	41.68	40.84	41.64	219,647	+0.77(+1.88%)
Dec 23, 2016		40.87	40.87	40.87	0	+0.01(+0.02%)
Dec 22, 2016	40.80	41.03	40.27	40.86	140,087	+0.07(+0.16%)
Dec 21, 2016	40.87	40.93	40.48	40.80	136,672	-0.04(-0.09%)
Dec 20, 2016	40.50	40.98	40.41	40.84	214,980	+0.79(+1.97%)
Dec 19, 2016	39.87	40.27	39.35	40.05	203,192	+0.29(+0.74%)
Dec 16, 2016	40.41	41.52	39.69	39.75	500,198	-0.51(-1.27%)
Dec 15, 2016	39.65	40.59	39.37	40.27	370,212	+0.97(+2.47%)
Dec 14, 2016	38.45	39.66	38.02	39.30	467,606	+0.54(+1.40%)
Dec 13, 2016	39.26	39.79	38.42	38.75	512,622	-0.49(-1.26%)
Dec 12, 2016	40.76	40.87	39.11	39.25	365,803	-1.56(-3.82%)
Dec 09, 2016	40.88	41.11	40.49	40.81	357,448	-0.56(-1.36%)
Dec 08, 2016	40.56	41.62	39.76	41.37	405,884	+1.14(+2.84%)
Dec 07, 2016	39.96	40.34	39.46	40.23	334,657	+0.27(+0.67%)
Dec 06, 2016	39.36	39.99	38.93	39.96	410,303	+0.93(+2.39%)
Dec 05, 2016	38.52	39.45	38.19	39.03	225,619	+0.91(+2.39%)
Dec 02, 2016	38.02	38.58	37.73	38.12	237,439	-0.01(-0.02%)
Dec 01, 2016	37.75	38.27	36.95	38.13	402,423	+0.81(+2.17%)
Nov 30, 2016	37.26	37.82	36.98	37.32	476,502	+0.62(+1.68%)
Nov 29, 2016	36.91	37.15	36.12	36.70	235,376	-0.11(-0.31%)
Nov 28, 2016	37.31	37.58	36.61	36.81	252,427	-0.77(-2.05%)
Nov 25, 2016	37.64	37.64	37.32	37.58	71,510	+0.07(+0.18%)
Nov 23, 2016		37.52	37.52	37.52	0	-0.23(-0.60%)
Nov 22, 2016	37.33	37.83	37.03	37.75	356,950	+0.57(+1.53%)
Nov 21, 2016	37.29	37.39	36.72	37.18	342,243	+0.19(+0.51%)
Nov 18, 2016	36.87	37.15	36.59	36.99	270,970	+0.08(+0.21%)
Nov 17, 2016	36.58	37.07	36.45	36.91	272,718	+0.44(+1.20%)
Nov 16, 2016	36.62	37.25	36.04	36.47	553,897	-0.33(-0.90%)
Nov 15, 2016	36.09	37.00	35.48	36.81	561,393	+0.44(+1.20%)
Nov 14, 2016	36.51	37.71	35.58	36.37	524,756	+0.58(+1.62%)
Nov 11, 2016	34.44	35.87	34.15	35.79	552,101	+1.26(+3.66%)
Nov 10, 2016	34.13	35.27	33.97	34.52	559,240	+1.15(+3.45%)
Nov 09, 2016	32.00	33.57	31.51	33.37	631,541	+2.02(+6.43%)
Nov 08, 2016	31.69	31.90	31.34	31.36	163,844	-0.44(-1.38%)
Nov 07, 2016	31.82	32.31	30.82	31.80	272,391	+0.74(+2.39%)
Nov 04, 2016	31.02	31.68	29.60	31.05	201,775	+0.00(+0.00%)
Nov 03, 2016	30.80	31.35	30.80	31.05	213,347	+0.46(+1.49%)
Nov 02, 2016	31.57	31.67	30.59	30.60	361,962	-1.09(-3.45%)

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.