Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.34	38.33	36.95	38.32	8,542,922	+0.10(+0.25%)
Jan 30, 2017	37.77	38.26	37.49	38.22	5,002,923	+0.43(+1.14%)
Jan 27, 2017	38.80	38.81	37.57	37.79	5,969,569	-0.92(-2.38%)
Jan 26, 2017	39.22	39.32	38.57	38.71	3,634,646	-0.45(-1.14%)
Jan 25, 2017	39.43	39.58	39.13	39.16	4,210,709	-0.05(-0.13%)
Jan 24, 2017	38.73	39.40	38.70	39.21	3,699,563	+0.43(+1.11%)
Jan 23, 2017	38.53	38.94	38.20	38.78	5,482,620	+0.19(+0.48%)
Jan 20, 2017	38.42	38.77	38.38	38.59	4,276,109	+0.27(+0.70%)
Jan 19, 2017	38.19	38.69	38.06	38.32	7,675,767	+0.44(+1.16%)
Jan 18, 2017	38.96	38.99	37.58	37.88	7,675,914	-0.92(-2.38%)
Jan 17, 2017	38.39	39.25	38.38	38.81	5,716,808	+0.60(+1.58%)
Jan 13, 2017		38.20	38.20	38.20	0	-0.37(-0.96%)
Jan 12, 2017	38.38	38.77	38.21	38.58	5,620,386	-0.51(-1.31%)
Jan 11, 2017	39.63	39.63	38.74	39.09	4,930,898	-0.54(-1.35%)
Jan 10, 2017	39.52	40.08	39.48	39.63	3,724,267	+0.23(+0.59%)
Jan 09, 2017	39.60	39.69	39.30	39.40	2,901,581	-0.19(-0.47%)
Jan 06, 2017	39.52	39.69	39.24	39.58	3,763,756	-0.04(-0.11%)
Jan 05, 2017	39.61	39.64	38.96	39.63	4,294,031	-0.36(-0.89%)
Jan 04, 2017	39.99	40.24	39.70	39.98	5,376,214	+0.24(+0.60%)
Jan 03, 2017	39.92	40.36	39.51	39.75	5,147,188	+0.04(+0.09%)
Dec 30, 2016		39.71	39.71	39.71	0	-0.21(-0.52%)
Dec 29, 2016	40.04	40.26	39.78	39.92	1,948,868	-0.13(-0.33%)
Dec 28, 2016	40.04	40.47	39.80	40.05	2,953,375	+0.02(+0.06%)
Dec 27, 2016	39.73	40.17	39.71	40.03	2,295,385	+0.36(+0.90%)
Dec 23, 2016		39.67	39.67	39.67	0	-0.18(-0.45%)
Dec 22, 2016	40.60	40.70	39.78	39.85	5,475,668	-0.78(-1.92%)
Dec 21, 2016	40.28	40.70	40.19	40.63	4,898,237	+0.04(+0.09%)
Dec 20, 2016	40.01	40.70	39.96	40.59	3,812,774	+0.65(+1.62%)
Dec 19, 2016	40.11	40.50	39.73	39.95	4,112,543	-0.08(-0.20%)
Dec 16, 2016	40.32	40.57	39.80	40.03	8,302,332	-0.19(-0.48%)
Dec 15, 2016	40.85	41.00	39.52	40.22	6,482,430	-0.65(-1.58%)
Dec 14, 2016	42.02	42.09	40.75	40.87	3,622,316	-1.06(-2.52%)
Dec 13, 2016	41.68	42.54	41.66	41.93	3,942,714	+0.36(+0.86%)
Dec 12, 2016	42.15	42.28	41.16	41.57	3,634,261	-0.52(-1.24%)
Dec 09, 2016	42.44	42.60	42.03	42.09	3,621,069	-0.39(-0.93%)
Dec 08, 2016	42.98	43.04	42.25	42.48	3,581,488	-0.23(-0.54%)
Dec 07, 2016	41.99	42.82	41.87	42.72	2,622,008	+0.86(+2.06%)
Dec 06, 2016	41.98	42.12	41.48	41.85	3,324,005	-0.39(-0.93%)
Dec 05, 2016	41.33	42.39	41.22	42.24	3,849,385	+1.03(+2.49%)
Dec 02, 2016	41.09	41.66	40.72	41.22	3,654,627	+0.01(+0.04%)
Dec 01, 2016	40.54	41.38	40.46	41.20	4,082,223	+0.93(+2.31%)
Nov 30, 2016	41.07	41.14	40.20	40.27	5,705,164	-0.83(-2.01%)
Nov 29, 2016	42.12	42.12	40.99	41.10	4,580,764	-0.93(-2.21%)
Nov 28, 2016	42.17	42.27	41.53	42.03	3,343,579	-0.27(-0.65%)
Nov 25, 2016	42.28	42.58	42.08	42.30	1,739,913	+0.07(+0.18%)
Nov 23, 2016		42.23	42.23	42.23	0	-0.66(-1.53%)
Nov 22, 2016	41.05	43.00	40.89	42.89	8,953,919	+2.03(+4.97%)
Nov 21, 2016	40.32	40.93	40.29	40.85	5,555,244	+0.58(+1.43%)
Nov 18, 2016	41.90	41.99	40.22	40.28	5,029,859	-1.71(-4.08%)
Nov 17, 2016	41.62	41.99	41.26	41.99	3,390,071	+0.52(+1.27%)
Nov 16, 2016	41.62	41.79	41.30	41.47	2,976,170	-0.38(-0.92%)
Nov 15, 2016	42.37	42.59	41.38	41.85	3,824,548	-0.52(-1.22%)
Nov 14, 2016	42.38	43.07	42.27	42.37	3,512,615	+0.22(+0.53%)
Nov 11, 2016	41.33	42.24	41.24	42.15	3,142,622	+0.53(+1.28%)
Nov 10, 2016	41.00	42.00	40.93	41.62	4,214,142	+0.85(+2.08%)
Nov 09, 2016	39.81	40.87	39.16	40.77	3,906,176	+0.46(+1.14%)
Nov 08, 2016	40.51	40.61	39.93	40.31	2,928,705	-0.25(-0.62%)
Nov 07, 2016	40.27	40.61	40.08	40.56	2,764,445	+1.00(+2.54%)
Nov 04, 2016	39.46	40.03	39.46	39.55	2,575,515	+0.07(+0.19%)
Nov 03, 2016	39.96	40.03	39.35	39.48	2,714,920	-0.35(-0.89%)
Nov 02, 2016	39.64	40.34	39.64	39.83	2,636,524	-0.07(-0.19%)

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.