Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.16	45.65	44.38	45.52	552,216	+0.03(+0.06%)
Jan 30, 2017	45.27	45.99	44.81	45.49	983,138	+0.12(+0.26%)
Jan 27, 2017	45.78	45.92	45.08	45.37	576,720	-0.19(-0.42%)
Jan 26, 2017	45.97	46.27	45.47	45.57	597,214	-0.42(-0.91%)
Jan 25, 2017	45.58	46.20	45.55	45.99	643,266	+0.87(+1.93%)
Jan 24, 2017	43.92	45.25	43.92	45.11	504,979	+1.64(+3.78%)
Jan 23, 2017	43.26	43.91	43.12	43.47	456,928	-0.23(-0.54%)
Jan 20, 2017	44.10	44.46	43.45	43.71	278,088	-0.20(-0.46%)
Jan 19, 2017	44.23	44.44	43.56	43.91	336,381	-0.49(-1.09%)
Jan 18, 2017	43.75	44.48	43.45	44.39	394,213	+0.59(+1.36%)
Jan 17, 2017	43.62	45.07	43.58	43.80	398,341	+0.00(+0.00%)
Jan 13, 2017		43.80	43.80	43.80	0	-0.10(-0.23%)
Jan 12, 2017	44.14	44.26	43.21	43.90	331,796	-0.10(-0.23%)
Jan 11, 2017	44.48	44.48	43.45	44.00	478,550	-0.06(-0.13%)
Jan 10, 2017	43.28	44.43	43.07	44.06	505,404	+0.86(+2.00%)
Jan 09, 2017	43.36	43.50	42.72	43.20	350,862	-0.19(-0.44%)
Jan 06, 2017	43.94	43.98	43.27	43.39	531,645	-0.08(-0.17%)
Jan 05, 2017	44.48	45.62	43.23	43.47	513,381	-1.51(-3.35%)
Jan 04, 2017	44.19	45.44	44.05	44.97	823,124	+1.17(+2.68%)
Jan 03, 2017	43.84	44.36	43.16	43.80	422,974	+0.39(+0.91%)
Dec 30, 2016		43.41	43.41	43.41	0	-0.22(-0.50%)
Dec 29, 2016	43.53	44.45	43.38	43.62	465,478	+0.30(+0.70%)
Dec 28, 2016	44.19	44.49	43.05	43.32	285,210	-0.83(-1.88%)
Dec 27, 2016	44.07	44.65	43.83	44.15	379,780	+0.28(+0.63%)
Dec 23, 2016		43.88	43.88	43.88	0	+0.32(+0.73%)
Dec 22, 2016	44.63	44.63	43.16	43.56	472,282	-1.24(-2.77%)
Dec 21, 2016	45.01	45.16	44.50	44.80	748,063	-0.36(-0.80%)
Dec 20, 2016	44.20	45.16	44.13	45.16	706,822	+0.82(+1.85%)
Dec 19, 2016	44.33	44.89	43.98	44.34	443,557	+0.14(+0.32%)
Dec 16, 2016	44.47	44.61	44.03	44.19	785,068	-0.23(-0.51%)
Dec 15, 2016	44.25	44.87	44.14	44.42	586,119	+0.22(+0.49%)
Dec 14, 2016	44.68	45.06	43.96	44.20	753,666	-0.90(-1.99%)
Dec 13, 2016	45.42	45.55	44.88	45.10	524,035	-0.20(-0.44%)
Dec 12, 2016	46.61	46.61	45.12	45.30	439,245	-1.38(-2.96%)
Dec 09, 2016	46.75	46.89	46.16	46.68	378,924	-0.19(-0.41%)
Dec 08, 2016	46.70	46.93	45.67	46.87	515,235	+0.50(+1.08%)
Dec 07, 2016	45.25	46.46	45.10	46.37	505,133	+1.15(+2.54%)
Dec 06, 2016	44.38	45.29	43.99	45.22	614,214	+1.10(+2.49%)
Dec 05, 2016	43.20	44.46	43.16	44.13	596,386	+1.31(+3.07%)
Dec 02, 2016	43.36	43.65	42.44	42.81	594,815	-0.49(-1.14%)
Dec 01, 2016	42.30	43.99	42.30	43.31	646,164	+1.52(+3.63%)
Nov 30, 2016	41.62	42.03	41.33	41.79	580,353	+0.60(+1.46%)
Nov 29, 2016	41.24	41.66	40.78	41.19	422,961	+0.16(+0.39%)
Nov 28, 2016	41.48	41.62	40.67	41.03	473,751	-0.59(-1.43%)
Nov 25, 2016	41.49	41.74	41.34	41.62	191,654	+0.23(+0.57%)
Nov 23, 2016		41.39	41.39	41.39	0	+0.43(+1.04%)
Nov 22, 2016	41.16	41.46	40.77	40.96	605,957	+0.05(+0.12%)
Nov 21, 2016	40.73	41.15	40.64	40.91	705,621	+0.35(+0.87%)
Nov 18, 2016	40.48	41.02	40.08	40.56	677,343	-0.18(-0.43%)
Nov 17, 2016	41.03	41.09	40.34	40.74	607,188	-0.13(-0.31%)
Nov 16, 2016	41.27	41.44	40.46	40.86	673,462	-0.57(-1.37%)
Nov 15, 2016	41.83	42.39	40.76	41.43	943,000	-0.53(-1.26%)
Nov 14, 2016	39.73	42.20	39.54	41.96	1,519,080	+2.45(+6.21%)
Nov 11, 2016	38.95	39.57	38.54	39.50	791,415	+0.49(+1.27%)
Nov 10, 2016	38.08	39.49	38.08	39.01	966,521	+1.28(+3.40%)
Nov 09, 2016	35.29	37.87	35.08	37.73	917,898	+1.91(+5.33%)
Nov 08, 2016	36.56	36.66	35.71	35.82	690,452	-0.76(-2.08%)
Nov 07, 2016	36.72	37.15	36.36	36.58	611,937	+0.59(+1.64%)
Nov 04, 2016	35.95	36.81	35.85	35.99	551,906	-0.06(-0.16%)
Nov 03, 2016	36.62	37.28	35.93	36.05	775,820	-0.39(-1.07%)
Nov 02, 2016	36.60	36.91	36.16	36.44	839,487	-0.17(-0.45%)

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.