Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.39	47.22	46.15	47.19	2,441,039	+0.63(+1.36%)
Jan 30, 2017	46.53	46.81	46.14	46.55	2,150,454	-0.45(-0.95%)
Jan 27, 2017	46.70	47.05	46.33	47.00	1,913,447	+0.18(+0.38%)
Jan 26, 2017	46.83	46.92	45.69	46.82	4,405,018	+0.07(+0.14%)
Jan 25, 2017	47.57	47.58	46.59	46.76	3,682,369	-0.53(-1.12%)
Jan 24, 2017	47.02	47.89	46.22	47.29	7,033,565	+1.09(+2.36%)
Jan 23, 2017	44.99	46.48	44.98	46.20	5,900,908	+1.16(+2.58%)
Jan 20, 2017	44.46	45.42	44.46	45.04	5,171,613	+0.62(+1.41%)
Jan 19, 2017	43.92	44.67	43.87	44.41	3,430,435	+0.59(+1.36%)
Jan 18, 2017	44.91	45.34	43.39	43.82	6,497,741	-1.36(-3.00%)
Jan 17, 2017	44.50	45.34	43.80	45.17	6,305,508	+1.00(+2.27%)
Jan 13, 2017		44.17	44.17	44.17	0	+0.42(+0.96%)
Jan 12, 2017	44.40	44.44	43.14	43.75	5,134,722	-0.71(-1.61%)
Jan 11, 2017	44.13	44.93	43.79	44.47	3,577,829	-0.13(-0.30%)
Jan 10, 2017	44.22	45.34	43.97	44.60	6,638,451	+0.94(+2.16%)
Jan 09, 2017	42.34	43.95	42.27	43.65	6,096,336	+1.48(+3.50%)
Jan 06, 2017	42.64	42.79	41.86	42.18	4,211,386	-0.42(-0.98%)
Jan 05, 2017	40.86	42.88	40.85	42.60	11,668,057	+1.95(+4.81%)
Jan 04, 2017	40.89	41.11	40.31	40.64	6,029,070	+0.10(+0.25%)
Jan 03, 2017	40.77	40.94	40.07	40.54	4,294,398	+0.52(+1.31%)
Dec 30, 2016		40.02	40.02	40.02	0	-1.42(-3.44%)
Dec 29, 2016	41.69	41.80	41.20	41.44	2,374,068	-0.17(-0.41%)
Dec 28, 2016	42.11	42.46	41.47	41.61	2,943,878	-0.01(-0.03%)
Dec 27, 2016	41.72	42.52	41.54	41.63	3,024,005	+0.06(+0.14%)
Dec 23, 2016		41.57	41.57	41.57	0	+1.22(+3.03%)
Dec 22, 2016	41.17	41.24	40.17	40.35	4,190,035	-1.12(-2.70%)
Dec 21, 2016	40.42	42.05	40.29	41.47	6,904,612	+1.16(+2.87%)
Dec 20, 2016	40.33	40.69	40.04	40.31	2,445,467	+0.02(+0.06%)
Dec 19, 2016	39.62	40.52	39.23	40.29	5,520,284	+0.69(+1.75%)
Dec 16, 2016	39.77	40.61	39.52	39.59	6,142,219	-0.05(-0.13%)
Dec 15, 2016	39.96	40.58	39.47	39.65	4,629,019	-0.77(-1.91%)
Dec 14, 2016	40.77	41.45	40.30	40.42	5,357,647	-0.55(-1.35%)
Dec 13, 2016	40.62	42.02	40.25	40.97	5,339,702	+0.35(+0.86%)
Dec 12, 2016	40.70	40.83	39.29	40.62	9,132,320	-0.92(-2.22%)
Dec 09, 2016	41.98	42.26	41.21	41.55	3,178,835	-0.31(-0.74%)
Dec 08, 2016	41.39	42.26	40.95	41.85	4,990,008	+0.38(+0.92%)
Dec 07, 2016	41.40	41.78	40.63	41.47	6,086,952	+0.09(+0.23%)
Dec 06, 2016	42.11	42.11	40.71	41.38	4,596,788	-0.65(-1.56%)
Dec 05, 2016	40.33	42.16	40.32	42.03	4,561,182	+1.04(+2.53%)
Dec 02, 2016	40.43	41.18	40.08	40.99	4,492,189	+0.51(+1.27%)
Dec 01, 2016	41.84	41.97	39.96	40.48	6,523,467	-1.17(-2.80%)
Nov 30, 2016	42.87	43.62	41.60	41.65	5,779,681	-1.10(-2.58%)
Nov 29, 2016	42.96	43.37	42.22	42.75	5,463,290	-0.32(-0.75%)
Nov 28, 2016	42.83	43.86	42.49	43.07	9,256,221	+0.87(+2.07%)
Nov 25, 2016	43.32	43.46	41.48	42.20	6,248,422	-0.83(-1.94%)
Nov 23, 2016		43.04	43.04	43.04	0	-0.04(-0.10%)
Nov 22, 2016	43.69	44.03	42.93	43.08	4,286,794	-0.41(-0.93%)
Nov 21, 2016	42.92	44.06	42.91	43.49	4,202,165	+0.62(+1.45%)
Nov 18, 2016	44.02	44.50	42.69	42.87	4,098,449	-1.12(-2.54%)
Nov 17, 2016	42.74	44.04	42.64	43.98	5,138,215	+1.24(+2.91%)
Nov 16, 2016	42.03	43.08	41.57	42.74	4,642,503	+0.38(+0.89%)
Nov 15, 2016	42.27	43.25	41.89	42.36	9,247,460	+1.89(+4.68%)
Nov 14, 2016	43.51	43.76	40.19	40.47	10,563,418	-3.09(-7.10%)
Nov 11, 2016	42.53	43.81	40.49	43.56	15,316,190	+1.11(+2.60%)
Nov 10, 2016	44.53	46.82	41.73	42.46	24,923,608	-4.32(-9.23%)
Nov 09, 2016	44.84	47.49	44.70	46.78	8,484,382	+0.54(+1.16%)
Nov 08, 2016	46.62	46.78	45.87	46.24	4,719,528	-0.41(-0.88%)
Nov 07, 2016	46.70	47.54	46.44	46.65	6,511,506	+1.44(+3.18%)
Nov 04, 2016	44.65	45.66	44.61	45.21	3,749,163	+0.00(+0.00%)
Nov 03, 2016	45.15	45.71	44.14	45.21	4,892,844	+0.09(+0.20%)
Nov 02, 2016	46.20	46.24	44.76	45.12	8,965,513	-1.13(-2.45%)

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.