Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.76	41.78	41.20	41.45	1,495,925	-0.54(-1.30%)
Jan 30, 2017	42.02	42.02	41.47	42.00	1,560,228	-0.21(-0.50%)
Jan 27, 2017	41.90	42.22	41.90	42.21	1,005,045	+0.52(+1.24%)
Jan 26, 2017	42.01	42.01	41.51	41.69	1,298,712	-0.24(-0.56%)
Jan 25, 2017	41.87	42.02	41.54	41.93	2,082,765	+0.61(+1.48%)
Jan 24, 2017	40.70	41.39	40.64	41.31	3,839,334	+0.78(+1.94%)
Jan 23, 2017	40.63	40.71	40.21	40.53	1,083,516	-0.25(-0.61%)
Jan 20, 2017	40.67	41.03	40.62	40.78	1,984,430	+0.52(+1.29%)
Jan 19, 2017	40.38	40.71	40.23	40.26	2,804,492	-0.18(-0.45%)
Jan 18, 2017	39.94	40.47	39.91	40.44	1,189,010	+0.54(+1.37%)
Jan 17, 2017	40.40	40.42	39.76	39.90	1,123,281	-0.65(-1.61%)
Jan 13, 2017		40.55	40.55	40.55	0	+0.26(+0.65%)
Jan 12, 2017	40.40	40.51	39.68	40.28	1,392,815	-0.34(-0.84%)
Jan 11, 2017	40.53	40.63	40.33	40.63	1,676,278	+0.14(+0.34%)
Jan 10, 2017	40.32	40.58	40.27	40.49	710,366	+0.19(+0.48%)
Jan 09, 2017	40.01	40.45	39.98	40.29	908,634	+0.42(+1.06%)
Jan 06, 2017	39.65	39.98	39.40	39.87	899,631	+0.31(+0.80%)
Jan 05, 2017	39.92	40.13	39.48	39.56	968,397	-0.34(-0.85%)
Jan 04, 2017	39.98	40.09	39.71	39.90	1,392,281	+0.11(+0.28%)
Jan 03, 2017	39.92	40.36	39.45	39.79	2,728,899	+0.00(+0.00%)
Dec 30, 2016		39.79	39.79	39.79	0	-0.63(-1.55%)
Dec 29, 2016	40.23	40.41	39.99	40.41	1,076,279	-0.01(-0.02%)
Dec 28, 2016	41.44	41.47	40.40	40.42	1,787,463	-0.78(-1.90%)
Dec 27, 2016	40.78	41.26	40.76	41.20	1,448,262	+0.50(+1.23%)
Dec 23, 2016		40.70	40.70	40.70	0	+0.21(+0.51%)
Dec 22, 2016	40.74	40.75	40.34	40.49	894,063	+0.19(+0.48%)
Dec 21, 2016	40.38	40.48	40.23	40.29	809,306	-0.06(-0.16%)
Dec 20, 2016	40.38	40.43	40.18	40.36	2,219,155	+0.38(+0.96%)
Dec 19, 2016	39.69	40.13	39.64	39.97	1,281,649	+0.39(+0.99%)
Dec 16, 2016	40.22	40.31	39.40	39.58	1,516,787	-0.41(-1.01%)
Dec 15, 2016	39.48	40.16	39.41	39.99	2,285,530	+0.67(+1.71%)
Dec 14, 2016	39.37	39.57	39.18	39.32	2,047,197	-0.04(-0.09%)
Dec 13, 2016	39.04	39.61	38.98	39.35	1,033,274	+0.45(+1.17%)
Dec 12, 2016	39.05	39.12	38.59	38.90	2,154,311	-0.31(-0.79%)
Dec 09, 2016	39.66	39.73	38.93	39.21	1,033,534	-0.13(-0.34%)
Dec 08, 2016	39.10	39.57	39.05	39.34	1,299,381	+0.34(+0.87%)
Dec 07, 2016	38.19	39.09	38.06	39.00	1,338,119	+0.79(+2.06%)
Dec 06, 2016	37.80	38.25	37.80	38.21	1,497,117	+0.52(+1.38%)
Dec 05, 2016	37.56	37.81	37.32	37.69	1,152,970	+0.45(+1.22%)
Dec 02, 2016	36.73	37.30	36.61	37.24	3,083,806	+0.45(+1.23%)
Dec 01, 2016	38.64	38.64	36.56	36.78	3,589,501	-1.89(-4.88%)
Nov 30, 2016	38.88	38.98	38.66	38.67	609,080	-0.22(-0.57%)
Nov 29, 2016	38.94	39.13	38.71	38.90	1,206,529	-0.07(-0.18%)
Nov 28, 2016	38.99	39.15	38.90	38.97	680,647	-0.12(-0.30%)
Nov 25, 2016	39.09	39.10	38.92	39.08	423,984	+0.07(+0.17%)
Nov 23, 2016		39.02	39.02	39.02	0	+0.05(+0.12%)
Nov 22, 2016	38.76	39.00	38.72	38.97	1,459,864	+0.41(+1.07%)
Nov 21, 2016	38.42	38.61	38.28	38.56	1,173,477	+0.26(+0.67%)
Nov 18, 2016	37.91	38.35	37.91	38.30	1,095,319	+0.28(+0.72%)
Nov 17, 2016	37.76	38.21	37.54	38.02	1,115,973	+0.41(+1.08%)
Nov 16, 2016	37.13	37.65	37.12	37.62	1,247,403	+0.43(+1.15%)
Nov 15, 2016	36.66	37.29	36.57	37.19	1,455,984	+0.68(+1.87%)
Nov 14, 2016	36.88	36.88	36.41	36.51	1,379,011	-0.19(-0.52%)
Nov 11, 2016	35.75	36.76	35.75	36.70	2,670,595	+1.35(+3.83%)
Nov 10, 2016	36.34	36.57	35.48	35.35	6,862,188	-0.78(-2.16%)
Nov 09, 2016	35.48	36.24	35.31	36.13	3,201,097	-0.17(-0.47%)
Nov 08, 2016	36.21	36.53	36.01	36.30	1,261,581	+0.07(+0.21%)
Nov 07, 2016	35.89	36.25	35.74	36.22	4,937,045	+0.99(+2.81%)
Nov 04, 2016	35.25	35.54	34.99	35.23	1,295,645	-0.22(-0.63%)
Nov 03, 2016	35.53	35.77	35.33	35.46	1,556,470	-0.06(-0.17%)
Nov 02, 2016	35.78	35.97	35.40	35.52	2,532,877	-0.24(-0.66%)

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.