Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.72	41.98	41.50	41.86	4,517,428	+0.00(+0.00%)
Jan 30, 2017	41.64	41.92	41.27	41.86	3,782,240	+0.11(+0.26%)
Jan 27, 2017	42.02	42.06	41.69	41.75	4,186,064	-0.32(-0.76%)
Jan 26, 2017	42.35	42.66	41.73	42.06	7,723,400	-0.67(-1.57%)
Jan 25, 2017	41.20	43.06	40.89	42.73	12,013,688	-1.49(-3.38%)
Jan 24, 2017	43.33	44.42	42.97	44.23	4,981,137	+1.08(+2.49%)
Jan 23, 2017	43.26	43.48	42.82	43.15	1,954,581	-0.25(-0.57%)
Jan 20, 2017	43.43	43.62	43.10	43.40	2,939,537	+0.14(+0.33%)
Jan 19, 2017	44.06	44.16	43.05	43.26	4,081,801	-0.77(-1.75%)
Jan 18, 2017	44.06	44.15	43.32	44.03	4,319,561	-0.03(-0.06%)
Jan 17, 2017	45.11	45.26	44.02	44.05	3,667,907	-1.50(-3.29%)
Jan 13, 2017		45.55	45.55	45.55	0	+0.46(+1.02%)
Jan 12, 2017	45.59	45.59	44.57	45.09	4,390,839	-0.42(-0.92%)
Jan 11, 2017	44.52	45.53	44.39	45.51	5,518,044	+0.85(+1.91%)
Jan 10, 2017	44.72	45.09	44.50	44.66	4,365,904	-0.04(-0.09%)
Jan 09, 2017	44.97	45.32	44.59	44.70	3,568,996	-0.59(-1.30%)
Jan 06, 2017	45.01	45.41	44.46	45.28	4,278,842	+0.42(+0.93%)
Jan 05, 2017	45.16	45.53	44.47	44.87	5,173,279	-0.32(-0.72%)
Jan 04, 2017	44.35	45.26	44.22	45.19	6,042,209	+1.66(+3.81%)
Jan 03, 2017	43.39	43.90	42.99	43.53	3,304,683	+0.84(+1.97%)
Dec 30, 2016		42.69	42.69	42.69	0	+0.03(+0.08%)
Dec 29, 2016	42.85	43.00	42.41	42.66	1,974,303	-0.20(-0.46%)
Dec 28, 2016	43.36	43.42	42.77	42.86	2,148,036	-0.33(-0.76%)
Dec 27, 2016	43.17	43.25	42.95	43.18	2,043,920	+0.17(+0.39%)
Dec 23, 2016		43.01	43.01	43.01	0	-0.17(-0.39%)
Dec 22, 2016	43.17	43.30	42.95	43.18	3,658,414	+0.08(+0.18%)
Dec 21, 2016	43.17	43.22	42.72	43.11	2,877,754	-0.08(-0.19%)
Dec 20, 2016	43.19	43.68	42.90	43.19	4,127,597	+0.38(+0.88%)
Dec 19, 2016	42.98	43.16	42.42	42.81	3,669,252	-0.16(-0.38%)
Dec 16, 2016	43.88	43.88	42.88	42.98	5,455,030	-0.80(-1.84%)
Dec 15, 2016	43.76	44.12	43.36	43.78	4,414,271	+0.39(+0.89%)
Dec 14, 2016	43.40	44.23	43.16	43.39	4,317,373	-0.37(-0.85%)
Dec 13, 2016	44.09	44.24	43.47	43.76	3,151,992	-0.09(-0.21%)
Dec 12, 2016	44.04	44.54	43.66	43.86	3,464,074	-0.16(-0.37%)
Dec 09, 2016	44.38	44.38	43.75	44.02	3,691,715	-0.50(-1.12%)
Dec 08, 2016	44.12	44.77	43.73	44.52	2,493,816	+0.83(+1.90%)
Dec 07, 2016	43.42	43.71	43.27	43.69	4,239,819	+0.17(+0.39%)
Dec 06, 2016	43.64	43.65	43.04	43.52	5,122,785	+0.25(+0.57%)
Dec 05, 2016	43.17	43.70	43.05	43.27	4,611,328	+0.39(+0.92%)
Dec 02, 2016	43.76	43.79	42.76	42.88	5,989,924	-1.07(-2.43%)
Dec 01, 2016	43.25	44.27	43.25	43.94	5,280,616	+0.87(+2.02%)
Nov 30, 2016	42.51	43.16	42.51	43.07	4,279,471	+0.98(+2.32%)
Nov 29, 2016	42.11	42.31	41.88	42.10	2,812,517	+0.08(+0.20%)
Nov 28, 2016	42.54	42.76	41.98	42.01	3,433,016	-0.86(-2.01%)
Nov 25, 2016	42.73	42.88	42.55	42.88	948,729	+0.09(+0.20%)
Nov 23, 2016		42.79	42.79	42.79	0	+0.15(+0.35%)
Nov 22, 2016	43.07	43.15	42.42	42.64	3,586,603	-0.32(-0.74%)
Nov 21, 2016	43.15	43.18	42.83	42.96	2,387,974	+0.05(+0.11%)
Nov 18, 2016	42.86	43.13	42.46	42.91	4,881,444	-0.01(-0.03%)
Nov 17, 2016	42.49	43.29	42.41	42.92	3,895,231	+0.35(+0.82%)
Nov 16, 2016	41.86	42.90	41.86	42.57	4,439,358	-0.75(-1.73%)
Nov 15, 2016	42.66	43.33	42.47	43.32	9,032,508	+0.40(+0.94%)
Nov 14, 2016	42.30	43.15	42.23	42.92	6,214,019	+1.13(+2.69%)
Nov 11, 2016	41.68	41.90	41.27	41.79	4,584,957	-0.16(-0.38%)
Nov 10, 2016	41.84	43.29	41.67	41.95	7,766,717	+0.66(+1.59%)
Nov 09, 2016	39.85	41.54	39.57	41.29	5,080,167	+1.79(+4.54%)
Nov 08, 2016	39.36	39.73	39.00	39.50	2,412,991	-0.04(-0.11%)
Nov 07, 2016	39.34	39.56	39.25	39.54	2,669,430	+1.07(+2.77%)
Nov 04, 2016	38.45	38.97	38.12	38.48	3,008,696	+0.02(+0.06%)
Nov 03, 2016	38.23	38.74	38.22	38.45	4,003,287	+0.20(+0.53%)
Nov 02, 2016	38.42	38.45	37.98	38.25	4,667,786	-0.38(-0.98%)

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.