Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.18	42.65	41.43	42.56	1,110,126	+0.57(+1.36%)
Jan 30, 2017	42.76	42.92	41.41	41.99	1,531,020	-1.22(-2.82%)
Jan 27, 2017	42.88	43.37	42.85	43.21	1,121,843	-0.05(-0.12%)
Jan 26, 2017	42.98	43.36	42.64	43.26	2,636,060	+0.60(+1.41%)
Jan 25, 2017	42.40	43.32	42.40	42.66	1,038,203	+0.06(+0.14%)
Jan 24, 2017	42.63	42.75	42.04	42.60	1,581,864	+0.35(+0.83%)
Jan 23, 2017	42.34	42.91	41.98	42.25	1,656,054	-0.47(-1.10%)
Jan 20, 2017	42.91	43.43	42.50	42.72	872,903	+0.31(+0.73%)
Jan 19, 2017	42.16	42.80	41.74	42.41	1,526,767	+0.19(+0.45%)
Jan 18, 2017	42.40	42.91	42.02	42.22	1,348,206	-0.64(-1.49%)
Jan 17, 2017	42.68	43.53	42.58	42.86	1,420,085	+0.45(+1.06%)
Jan 13, 2017		42.41	42.41	42.41	0	-0.97(-2.24%)
Jan 12, 2017	43.91	44.07	43.02	43.38	1,714,343	-0.02(-0.05%)
Jan 11, 2017	44.00	44.12	42.47	43.40	2,764,464	-0.40(-0.91%)
Jan 10, 2017	44.34	44.49	43.45	43.80	2,154,027	-0.30(-0.68%)
Jan 09, 2017	45.45	45.45	44.09	44.10	1,054,070	-1.84(-4.01%)
Jan 06, 2017	46.29	46.39	45.33	45.94	2,487,784	-0.17(-0.37%)
Jan 05, 2017	46.22	46.92	45.64	46.11	1,510,225	+0.12(+0.26%)
Jan 04, 2017	45.48	46.03	44.68	45.99	2,008,911	+0.59(+1.30%)
Jan 03, 2017	45.38	46.34	44.38	45.40	1,723,795	+0.78(+1.75%)
Dec 30, 2016		44.62	44.62	44.62	0	-0.10(-0.22%)
Dec 29, 2016	44.97	45.16	44.41	44.72	1,399,759	-0.44(-0.97%)
Dec 28, 2016	45.82	45.94	44.58	45.16	1,003,807	-0.51(-1.12%)
Dec 27, 2016	45.50	45.73	45.17	45.67	1,133,983	+0.41(+0.91%)
Dec 23, 2016		45.26	45.26	45.26	0	-0.06(-0.13%)
Dec 22, 2016	44.90	45.34	44.66	45.32	1,127,010	+0.47(+1.05%)
Dec 21, 2016	45.26	45.75	44.80	44.85	1,648,678	-0.35(-0.77%)
Dec 20, 2016	45.24	46.12	44.74	45.20	2,196,552	+0.32(+0.71%)
Dec 19, 2016	44.71	44.99	44.12	44.88	1,547,635	+0.63(+1.42%)
Dec 16, 2016	44.04	44.33	42.91	44.25	2,968,435	+0.48(+1.10%)
Dec 15, 2016	42.51	43.96	42.15	43.77	2,164,411	+0.62(+1.44%)
Dec 14, 2016	43.17	44.05	42.62	43.15	2,275,963	-0.61(-1.39%)
Dec 13, 2016	43.89	44.52	42.84	43.76	1,515,947	+0.38(+0.88%)
Dec 12, 2016	45.16	45.57	43.23	43.38	1,440,655	-0.08(-0.18%)
Dec 09, 2016	43.56	43.90	42.81	43.46	1,717,125	+0.03(+0.07%)
Dec 08, 2016	43.05	44.01	42.30	43.43	2,787,082	+1.12(+2.65%)
Dec 07, 2016	43.30	43.64	42.10	42.31	1,757,387	-1.26(-2.89%)
Dec 06, 2016	43.10	43.84	42.85	43.57	1,403,516	-0.15(-0.34%)
Dec 05, 2016	45.76	46.14	43.52	43.72	2,305,513	-0.64(-1.44%)
Dec 02, 2016	43.87	44.80	43.50	44.36	1,681,230	+0.25(+0.57%)
Dec 01, 2016	46.39	46.44	43.67	44.11	2,658,857	-0.54(-1.21%)
Nov 30, 2016	41.96	45.05	41.96	44.65	4,223,340	+5.71(+14.66%)
Nov 29, 2016	38.88	39.72	38.21	38.94	2,172,717	-0.84(-2.11%)
Nov 28, 2016	42.40	42.55	39.71	39.78	2,086,947	-2.25(-5.35%)
Nov 25, 2016	42.46	42.50	41.55	42.03	563,041	-0.63(-1.48%)
Nov 23, 2016		42.66	42.66	42.66	0	+0.08(+0.19%)
Nov 22, 2016	42.77	42.93	41.71	42.58	1,800,621	-0.11(-0.26%)
Nov 21, 2016	41.89	42.75	41.67	42.69	1,752,113	+1.61(+3.92%)
Nov 18, 2016	40.02	41.59	39.86	41.08	1,904,317	+1.33(+3.35%)
Nov 17, 2016	40.33	40.95	39.52	39.75	2,127,256	-0.03(-0.08%)
Nov 16, 2016	39.91	40.95	39.48	39.78	1,529,309	-0.34(-0.85%)
Nov 15, 2016	39.32	40.90	39.29	40.12	1,845,205	+1.23(+3.16%)
Nov 14, 2016	39.35	39.63	37.47	38.89	3,249,828	-0.62(-1.57%)
Nov 11, 2016	40.01	40.33	38.80	39.51	2,965,075	-0.92(-2.28%)
Nov 10, 2016	39.70	40.83	39.59	40.43	2,950,350	+0.48(+1.20%)
Nov 09, 2016	38.64	40.30	38.36	39.95	2,921,842	+1.40(+3.63%)
Nov 08, 2016	37.55	38.72	37.55	38.55	2,240,235	+0.57(+1.50%)
Nov 07, 2016	37.95	38.55	37.36	37.98	2,680,955	+0.82(+2.21%)
Nov 04, 2016	37.36	37.69	36.65	37.16	2,620,142	-0.58(-1.54%)
Nov 03, 2016	37.11	37.81	36.69	37.74	2,502,760	+0.93(+2.53%)
Nov 02, 2016	36.23	37.05	34.93	36.81	2,408,379	+0.32(+0.88%)

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.