Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.17	42.91	41.94	42.90	169,713	+0.76(+1.80%)
Jan 30, 2017	42.24	42.61	42.06	42.14	188,230	-0.05(-0.11%)
Jan 27, 2017	41.88	42.23	41.87	42.19	124,065	+0.31(+0.75%)
Jan 26, 2017	41.75	42.17	41.75	41.88	161,167	-0.02(-0.05%)
Jan 25, 2017	41.86	42.05	41.59	41.89	179,011	+0.42(+1.01%)
Jan 24, 2017	41.32	41.66	41.12	41.48	170,226	+0.51(+1.25%)
Jan 23, 2017	41.01	41.38	40.67	40.96	580,890	-0.32(-0.78%)
Jan 20, 2017	41.12	41.51	40.86	41.29	357,826	+0.28(+0.69%)
Jan 19, 2017	41.18	41.26	40.60	41.00	644,286	-0.53(-1.28%)
Jan 18, 2017	41.18	41.53	41.07	41.53	435,723	+0.04(+0.09%)
Jan 17, 2017	41.26	41.54	40.83	41.50	250,851	+0.11(+0.28%)
Jan 13, 2017		41.38	41.38	41.38	0	+0.17(+0.41%)
Jan 12, 2017	41.35	41.54	41.05	41.21	426,500	-0.28(-0.66%)
Jan 11, 2017	42.42	42.47	41.33	41.49	412,772	-1.17(-2.74%)
Jan 10, 2017	42.63	42.68	42.34	42.65	236,922	+0.07(+0.16%)
Jan 09, 2017	42.94	43.00	42.02	42.59	302,318	-1.06(-2.44%)
Jan 06, 2017	44.12	44.12	43.53	43.65	260,676	-0.67(-1.52%)
Jan 05, 2017	44.14	44.53	43.89	44.32	428,785	+0.72(+1.65%)
Jan 04, 2017	43.42	43.81	43.21	43.60	308,465	+0.47(+1.10%)
Jan 03, 2017	42.89	43.19	42.87	43.13	203,860	+0.15(+0.35%)
Dec 30, 2016		42.98	42.98	42.98	0	+0.47(+1.12%)
Dec 29, 2016	42.68	42.88	42.39	42.50	306,147	-0.03(-0.07%)
Dec 28, 2016	42.60	42.70	42.38	42.53	127,855	+0.06(+0.13%)
Dec 27, 2016	42.50	42.65	42.38	42.47	122,349	+0.20(+0.47%)
Dec 23, 2016		42.27	42.27	42.27	0	+0.40(+0.95%)
Dec 22, 2016	42.24	42.26	41.82	41.88	215,869	-0.67(-1.58%)
Dec 21, 2016	42.67	42.67	42.22	42.55	307,215	-0.28(-0.66%)
Dec 20, 2016	42.74	42.87	42.59	42.83	199,345	-0.30(-0.70%)
Dec 19, 2016	42.92	43.20	42.76	43.14	242,178	-0.22(-0.50%)
Dec 16, 2016	43.58	43.68	42.97	43.36	327,217	-0.23(-0.52%)
Dec 15, 2016	43.20	43.87	42.92	43.58	212,844	-0.25(-0.56%)
Dec 14, 2016	43.70	44.31	43.47	43.83	161,881	-0.53(-1.20%)
Dec 13, 2016	44.06	44.37	44.00	44.36	120,581	+0.34(+0.78%)
Dec 12, 2016	43.91	44.14	43.86	44.02	144,789	-0.23(-0.51%)
Dec 09, 2016	44.36	45.01	44.14	44.25	180,749	-0.61(-1.35%)
Dec 08, 2016	44.74	45.32	44.30	44.86	400,283	+0.88(+2.01%)
Dec 07, 2016	44.12	44.36	43.50	43.97	277,790	-0.26(-0.58%)
Dec 06, 2016	44.49	44.57	43.70	44.23	294,722	-0.09(-0.19%)
Dec 05, 2016	43.85	44.31	43.68	44.31	323,749	+0.41(+0.93%)
Dec 02, 2016	43.81	44.21	43.71	43.91	222,165	+0.20(+0.46%)
Dec 01, 2016	44.51	44.61	43.53	43.71	349,579	-0.65(-1.46%)
Nov 30, 2016	44.13	44.37	44.00	44.35	264,539	+0.31(+0.71%)
Nov 29, 2016	43.73	44.08	43.60	44.04	162,195	+0.32(+0.74%)
Nov 28, 2016	43.50	43.95	43.50	43.72	227,767	-0.06(-0.13%)
Nov 25, 2016	43.65	43.94	43.57	43.77	249,603	+0.54(+1.25%)
Nov 23, 2016		43.23	43.23	43.23	0	+0.55(+1.29%)
Nov 22, 2016	43.06	43.18	42.19	42.68	391,719	-0.52(-1.21%)
Nov 21, 2016	43.35	43.58	43.09	43.20	354,946	-0.74(-1.68%)
Nov 18, 2016	44.69	44.81	43.88	43.94	232,610	-0.71(-1.59%)
Nov 17, 2016	44.80	44.83	44.50	44.66	204,723	+0.26(+0.58%)
Nov 16, 2016	45.04	45.08	44.28	44.40	325,898	-2.28(-4.88%)
Nov 15, 2016	46.61	46.90	46.19	46.68	197,936	+0.81(+1.76%)
Nov 14, 2016	45.94	46.21	45.74	45.87	327,704	-0.18(-0.39%)
Nov 11, 2016	46.06	46.23	45.88	46.05	407,776	-0.69(-1.48%)
Nov 10, 2016	46.65	46.97	46.51	46.74	497,331	-0.30(-0.65%)
Nov 09, 2016	46.43	47.15	46.28	47.05	287,082	+2.89(+6.53%)
Nov 08, 2016	43.78	44.45	43.68	44.16	272,850	+0.03(+0.06%)
Nov 07, 2016	43.94	44.70	43.84	44.13	364,287	+0.41(+0.93%)
Nov 04, 2016	43.38	44.16	43.01	43.73	907,921	-0.46(-1.05%)
Nov 03, 2016	46.25	46.37	44.13	44.19	1,005,073	-1.88(-4.08%)
Nov 02, 2016	46.46	46.76	45.99	46.07	192,776	-1.07(-2.27%)

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.