Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.49	41.63	41.32	41.49	3,587	-0.05(-0.12%)
Jan 30, 2017	41.59	41.59	41.26	41.54	9,957	-0.27(-0.66%)
Jan 27, 2017	41.76	41.81	41.35	41.81	8,840	+0.08(+0.19%)
Jan 26, 2017	41.93	41.93	41.35	41.74	94,588	-0.11(-0.26%)
Jan 25, 2017	41.63	41.85	41.55	41.85	2,466	+0.57(+1.37%)
Jan 24, 2017	41.31	41.64	41.28	41.28	14,304	-0.09(-0.23%)
Jan 23, 2017	41.26	41.46	41.07	41.37	4,399	+0.46(+1.11%)
Jan 20, 2017	40.92	41.11	40.46	40.92	7,749	-0.05(-0.13%)
Jan 19, 2017	40.89	40.97	40.75	40.97	19,146	+0.13(+0.31%)
Jan 18, 2017	41.24	41.25	40.85	40.85	6,112	-0.29(-0.71%)
Jan 17, 2017	41.12	41.14	40.90	41.14	5,740	+0.12(+0.29%)
Jan 13, 2017		41.02	41.02	41.02	0	-0.20(-0.50%)
Jan 12, 2017	40.89	41.24	40.89	41.22	5,983	+0.28(+0.69%)
Jan 11, 2017	40.58	40.94	40.27	40.94	30,893	+0.28(+0.70%)
Jan 10, 2017	40.63	40.75	40.53	40.66	4,826	+0.20(+0.51%)
Jan 09, 2017	40.31	40.46	40.30	40.45	8,940	+0.06(+0.14%)
Jan 06, 2017	40.31	40.42	40.09	40.40	8,835	-0.25(-0.62%)
Jan 05, 2017	40.54	40.65	40.31	40.65	5,660	+0.44(+1.09%)
Jan 04, 2017	39.98	40.23	39.86	40.21	14,066	+0.50(+1.26%)
Jan 03, 2017	39.24	39.75	39.24	39.71	10,070	+0.30(+0.77%)
Dec 30, 2016		39.41	39.41	39.41	0	+0.00(+0.01%)
Dec 29, 2016	39.61	39.65	39.17	39.40	80,480	+0.35(+0.89%)
Dec 28, 2016	39.02	39.24	39.02	39.06	21,871	-0.19(-0.48%)
Dec 27, 2016	39.22	39.28	39.07	39.24	5,823	+0.23(+0.58%)
Dec 23, 2016		39.02	39.02	39.02	0	+0.12(+0.31%)
Dec 22, 2016	38.95	38.95	38.88	38.90	57,242	-0.47(-1.21%)
Dec 21, 2016	39.34	39.50	39.11	39.37	14,445	-0.16(-0.42%)
Dec 20, 2016	39.08	39.53	39.06	39.53	45,021	+0.11(+0.28%)
Dec 19, 2016	39.62	39.62	39.31	39.42	5,001	-0.19(-0.48%)
Dec 16, 2016	39.76	39.76	39.33	39.61	15,896	-0.21(-0.54%)
Dec 15, 2016	40.95	40.95	39.54	39.83	18,653	-0.07(-0.18%)
Dec 14, 2016	40.53	40.55	39.72	39.90	20,904	-0.84(-2.06%)
Dec 13, 2016	40.60	40.75	40.54	40.74	7,436	+0.42(+1.05%)
Dec 12, 2016	40.43	40.43	40.15	40.31	3,184	-0.24(-0.60%)
Dec 09, 2016	40.58	40.62	40.41	40.56	4,974	-0.16(-0.40%)
Dec 08, 2016	40.39	40.72	40.36	40.72	18,378	+0.20(+0.50%)
Dec 07, 2016	40.04	40.52	40.04	40.52	94,879	+0.61(+1.54%)
Dec 06, 2016	39.43	39.97	39.43	39.90	5,624	+0.02(+0.04%)
Dec 05, 2016	39.39	39.89	39.39	39.89	2,277	+0.38(+0.96%)
Dec 02, 2016	39.63	39.78	39.36	39.51	4,883	-0.09(-0.24%)
Dec 01, 2016	39.76	39.76	39.51	39.60	3,215	-0.44(-1.10%)
Nov 30, 2016	40.18	40.18	39.72	40.04	3,285	+0.04(+0.09%)
Nov 29, 2016	39.28	40.05	39.28	40.01	9,913	+0.33(+0.82%)
Nov 28, 2016	39.78	39.83	39.67	39.68	4,110	+0.05(+0.12%)
Nov 25, 2016	39.86	39.86	39.63	39.63	1,698	+0.25(+0.63%)
Nov 23, 2016		39.38	39.38	39.38	0	-0.23(-0.57%)
Nov 22, 2016	39.66	39.73	39.50	39.61	2,523	+0.26(+0.67%)
Nov 21, 2016	39.45	39.45	39.23	39.35	2,253	+0.37(+0.94%)
Nov 18, 2016	38.95	39.14	38.86	38.98	4,524	-0.38(-0.97%)
Nov 17, 2016	39.37	39.37	39.36	39.36	29,792	+0.49(+1.26%)
Nov 16, 2016	39.20	39.23	38.68	38.87	4,327	-0.44(-1.12%)
Nov 15, 2016	38.68	39.38	38.68	39.31	8,011	+0.86(+2.23%)
Nov 14, 2016	39.25	39.25	38.33	38.45	29,260	-0.48(-1.24%)
Nov 11, 2016	38.97	39.31	38.86	38.93	9,002	-1.12(-2.81%)
Nov 10, 2016	40.83	40.83	39.55	40.06	7,392	-1.26(-3.05%)
Nov 09, 2016	40.88	41.43	40.88	41.32	79,769	-0.71(-1.68%)
Nov 08, 2016	41.17	42.15	41.17	42.02	16,700	+0.61(+1.48%)
Nov 07, 2016	41.44	41.51	41.41	41.41	1,535	+0.61(+1.49%)
Nov 04, 2016	40.63	40.81	40.58	40.81	2,004	-0.01(-0.02%)
Nov 03, 2016	40.81	40.83	40.81	40.81	1,167	+0.04(+0.09%)
Nov 02, 2016	41.24	41.24	40.77	40.77	6,867	-0.68(-1.63%)

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.