Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.00	43.07	41.80	42.08	2,042,188	-1.13(-2.61%)
Jan 30, 2017	43.98	43.98	42.74	43.21	1,446,262	-0.82(-1.87%)
Jan 27, 2017	44.04	44.23	43.86	44.04	1,354,168	-0.09(-0.19%)
Jan 26, 2017	44.35	44.60	43.85	44.12	1,691,289	-0.27(-0.60%)
Jan 25, 2017	43.74	44.42	43.62	44.39	1,716,821	+0.77(+1.77%)
Jan 24, 2017	43.12	43.80	42.97	43.62	1,588,594	+0.81(+1.90%)
Jan 23, 2017	43.31	43.41	42.39	42.80	1,022,192	-0.22(-0.52%)
Jan 20, 2017	43.38	43.73	42.88	43.03	1,500,336	-0.06(-0.14%)
Jan 19, 2017	42.84	43.39	42.55	43.09	1,022,435	+0.40(+0.94%)
Jan 18, 2017	42.37	42.78	42.11	42.68	746,001	+0.28(+0.67%)
Jan 17, 2017	42.44	42.85	42.08	42.40	1,295,211	-0.20(-0.46%)
Jan 13, 2017		42.60	42.60	42.60	0	+0.39(+0.91%)
Jan 12, 2017	42.50	42.50	41.36	42.21	1,468,320	-0.27(-0.64%)
Jan 11, 2017	42.09	42.55	41.78	42.49	1,016,288	+0.53(+1.27%)
Jan 10, 2017	41.71	42.08	41.35	41.96	596,772	+0.43(+1.03%)
Jan 09, 2017	41.43	41.85	41.18	41.53	866,120	-0.30(-0.72%)
Jan 06, 2017	41.84	42.08	41.31	41.83	1,136,241	+0.18(+0.43%)
Jan 05, 2017	42.27	42.80	41.49	41.65	1,373,894	-0.78(-1.84%)
Jan 04, 2017	42.16	42.49	42.02	42.43	693,204	+0.47(+1.12%)
Jan 03, 2017	41.61	42.35	41.44	41.96	1,157,030	+0.82(+2.00%)
Dec 30, 2016		41.13	41.13	41.13	0	+0.00(+0.00%)
Dec 29, 2016	41.45	41.67	40.93	41.13	542,459	-0.23(-0.56%)
Dec 28, 2016	42.13	42.48	41.35	41.37	888,434	-0.79(-1.88%)
Dec 27, 2016	41.77	42.29	41.71	42.16	1,142,575	+0.53(+1.27%)
Dec 23, 2016		41.63	41.63	41.63	0	-0.29(-0.69%)
Dec 22, 2016	42.10	42.20	41.84	41.92	964,928	-0.19(-0.45%)
Dec 21, 2016	41.91	42.36	41.56	42.11	1,391,154	+0.26(+0.63%)
Dec 20, 2016	41.55	41.96	41.26	41.84	867,407	+0.49(+1.20%)
Dec 19, 2016	41.12	41.40	40.62	41.35	769,498	+0.25(+0.60%)
Dec 16, 2016	41.82	42.04	41.03	41.10	2,046,429	-0.66(-1.57%)
Dec 15, 2016	41.85	42.18	41.44	41.76	1,966,892	-0.23(-0.55%)
Dec 14, 2016	43.00	43.62	41.84	41.99	1,587,069	-1.13(-2.61%)
Dec 13, 2016	43.87	43.96	42.84	43.11	1,596,396	-0.40(-0.92%)
Dec 12, 2016	43.62	44.41	43.42	43.51	2,236,645	-0.59(-1.33%)
Dec 09, 2016	43.59	44.11	43.45	44.10	960,828	+0.59(+1.35%)
Dec 08, 2016	43.73	43.88	43.09	43.51	1,026,787	-0.03(-0.06%)
Dec 07, 2016	42.38	43.71	42.38	43.54	2,133,318	+1.12(+2.63%)
Dec 06, 2016	41.42	42.45	41.29	42.42	2,482,658	+0.64(+1.53%)
Dec 05, 2016	42.64	42.64	41.61	41.78	1,597,402	-0.36(-0.85%)
Dec 02, 2016	42.54	42.58	41.78	42.14	2,124,212	-0.37(-0.86%)
Dec 01, 2016	41.04	43.29	40.77	42.51	4,040,356	+2.05(+5.06%)
Nov 30, 2016	39.11	40.99	39.02	40.46	2,036,531	+2.05(+5.35%)
Nov 29, 2016	39.27	39.27	38.28	38.41	1,209,254	-1.23(-3.10%)
Nov 28, 2016	39.86	39.95	39.54	39.63	1,264,932	-0.35(-0.87%)
Nov 25, 2016	39.90	39.98	39.66	39.98	466,520	+0.04(+0.11%)
Nov 23, 2016		39.94	39.94	39.94	0	+0.05(+0.13%)
Nov 22, 2016	39.85	40.03	39.63	39.89	990,499	+0.15(+0.39%)
Nov 21, 2016	39.54	40.11	39.52	39.74	1,007,643	+0.53(+1.35%)
Nov 18, 2016	38.94	39.30	38.89	39.21	1,541,189	+0.20(+0.52%)
Nov 17, 2016	39.10	40.09	38.84	39.00	1,106,779	+0.09(+0.22%)
Nov 16, 2016	38.69	39.07	38.41	38.92	1,475,465	+0.02(+0.04%)
Nov 15, 2016	38.93	39.05	38.39	38.90	1,511,030	-0.04(-0.11%)
Nov 14, 2016	39.34	39.99	38.57	38.94	1,858,704	-0.14(-0.35%)
Nov 11, 2016	39.11	39.76	38.61	39.08	1,871,190	-0.09(-0.24%)
Nov 10, 2016	38.03	39.26	38.02	39.17	2,143,491	+1.49(+3.96%)
Nov 09, 2016	35.50	37.99	35.50	37.68	2,023,007	+1.99(+5.57%)
Nov 08, 2016	35.73	36.06	35.41	35.69	1,743,542	-0.15(-0.43%)
Nov 07, 2016	36.02	36.31	35.52	35.85	1,421,211	+0.59(+1.67%)
Nov 04, 2016	35.50	35.75	34.99	35.26	1,683,731	-0.28(-0.79%)
Nov 03, 2016	35.61	35.78	35.26	35.54	1,086,733	+0.08(+0.22%)
Nov 02, 2016	35.68	35.80	35.29	35.46	2,031,300	-0.44(-1.23%)

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.