Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.41	43.64	42.77	43.59	144,612	-0.05(-0.11%)
Jan 30, 2017	44.28	44.33	43.32	43.64	84,632	-1.06(-2.36%)
Jan 27, 2017	44.70	44.93	44.31	44.70	96,565	-0.05(-0.10%)
Jan 26, 2017	44.93	45.00	44.28	44.74	101,052	-0.32(-0.71%)
Jan 25, 2017	44.19	45.18	43.82	45.06	99,105	+1.29(+2.94%)
Jan 24, 2017	43.04	44.05	42.86	43.78	102,994	+0.69(+1.60%)
Jan 23, 2017	43.14	43.14	42.77	43.09	72,269	-0.09(-0.21%)
Jan 20, 2017	43.14	43.32	42.86	43.18	86,212	+0.37(+0.86%)
Jan 19, 2017	43.36	43.46	42.45	42.81	98,070	-0.37(-0.85%)
Jan 18, 2017	43.04	43.18	42.40	43.18	104,661	+0.32(+0.75%)
Jan 17, 2017	42.72	42.95	42.45	42.86	120,930	-0.05(-0.11%)
Jan 13, 2017		42.91	42.91	42.91	0	+0.87(+2.08%)
Jan 12, 2017	42.49	42.49	41.34	42.03	65,406	-0.51(-1.19%)
Jan 11, 2017	42.08	42.86	41.85	42.54	114,221	+0.55(+1.31%)
Jan 10, 2017	41.80	42.22	41.80	41.99	175,960	+0.14(+0.33%)
Jan 09, 2017	42.72	42.72	41.76	41.85	203,692	-0.96(-2.25%)
Jan 06, 2017	43.87	43.92	42.72	42.81	117,091	-1.06(-2.41%)
Jan 05, 2017	44.05	44.15	43.23	43.87	143,952	-0.37(-0.83%)
Jan 04, 2017	43.46	44.42	43.32	44.24	175,273	+0.92(+2.12%)
Jan 03, 2017	43.09	43.69	42.63	43.32	106,988	+0.78(+1.84%)
Dec 30, 2016		42.54	42.54	42.54	0	-0.41(-0.96%)
Dec 29, 2016	43.18	43.32	42.54	42.95	67,001	-0.05(-0.11%)
Dec 28, 2016	43.50	43.64	42.68	43.00	83,807	-0.41(-0.95%)
Dec 27, 2016	43.32	43.87	43.14	43.41	53,538	+0.23(+0.53%)
Dec 23, 2016		43.18	43.18	43.18	0	+0.46(+1.08%)
Dec 22, 2016	42.72	43.14	42.45	42.72	132,647	+0.06(+0.15%)
Dec 21, 2016	43.07	43.16	42.61	42.66	135,990	-0.69(-1.58%)
Dec 20, 2016	43.07	43.53	42.75	43.34	101,862	+0.27(+0.64%)
Dec 19, 2016	42.43	43.85	41.38	43.07	154,916	+0.73(+1.73%)
Dec 16, 2016	43.39	43.85	42.20	42.34	441,062	-1.10(-2.53%)
Dec 15, 2016	43.80	44.31	43.16	43.44	295,993	-0.32(-0.73%)
Dec 14, 2016	44.31	44.63	43.62	43.76	132,921	-0.60(-1.34%)
Dec 13, 2016	45.13	45.31	43.98	44.35	104,763	-0.46(-1.02%)
Dec 12, 2016	44.90	45.27	44.40	44.81	89,038	-0.27(-0.61%)
Dec 09, 2016	44.95	45.08	44.21	45.08	120,068	+0.23(+0.51%)
Dec 08, 2016	44.26	45.27	44.08	44.85	126,212	+0.64(+1.45%)
Dec 07, 2016	43.94	44.53	43.53	44.21	118,563	+0.14(+0.31%)
Dec 06, 2016	43.34	44.31	42.75	44.08	196,850	+0.78(+1.80%)
Dec 05, 2016	42.89	43.64	42.79	43.30	217,701	+0.50(+1.18%)
Dec 02, 2016	42.66	43.16	42.29	42.79	145,346	+0.14(+0.32%)
Dec 01, 2016	42.93	44.12	42.52	42.66	204,601	-0.09(-0.21%)
Nov 30, 2016	42.79	43.25	42.47	42.75	160,460	+0.18(+0.43%)
Nov 29, 2016	42.75	42.98	42.38	42.57	173,649	-0.05(-0.11%)
Nov 28, 2016	42.79	42.93	42.47	42.61	163,529	-0.41(-0.96%)
Nov 25, 2016	42.75	43.02	42.38	43.02	36,281	+0.32(+0.75%)
Nov 23, 2016		42.70	42.70	42.70	0	+0.55(+1.30%)
Nov 22, 2016	41.51	42.29	41.10	42.15	114,977	+0.82(+1.99%)
Nov 21, 2016	41.51	41.79	41.01	41.33	92,687	-0.14(-0.33%)
Nov 18, 2016	41.15	41.74	41.01	41.47	131,487	+0.32(+0.78%)
Nov 17, 2016	41.06	41.28	40.74	41.15	138,960	+0.09(+0.22%)
Nov 16, 2016	40.46	41.38	40.28	41.06	136,915	+0.60(+1.47%)
Nov 15, 2016	40.51	40.78	39.91	40.46	139,366	-0.18(-0.45%)
Nov 14, 2016	40.74	41.38	40.37	40.64	153,873	+0.27(+0.68%)
Nov 11, 2016	39.13	41.19	38.90	40.37	203,762	+1.28(+3.28%)
Nov 10, 2016	38.26	39.82	38.17	39.09	159,847	+1.28(+3.39%)
Nov 09, 2016	36.30	37.90	36.11	37.81	188,370	+1.14(+3.12%)
Nov 08, 2016	36.20	36.98	35.98	36.66	119,931	+0.32(+0.88%)
Nov 07, 2016	36.52	36.62	35.98	36.34	149,255	+0.64(+1.79%)
Nov 04, 2016	35.52	36.11	35.29	35.70	138,471	+0.32(+0.91%)
Nov 03, 2016	35.43	35.79	35.06	35.38	185,694	-0.09(-0.26%)
Nov 02, 2016	35.29	35.93	34.65	35.47	201,337	+0.00(+0.00%)

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.