Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.61	40.86	40.57	40.86	7,239	+0.12(+0.28%)
Jan 30, 2017	40.52	40.74	40.52	40.74	5,852	-0.15(-0.38%)
Jan 27, 2017	40.83	40.91	40.81	40.90	3,626	-0.01(-0.02%)
Jan 26, 2017	41.03	41.06	40.90	40.91	4,700	-0.10(-0.24%)
Jan 25, 2017	40.93	41.01	40.93	41.01	12,458	+0.28(+0.69%)
Jan 24, 2017	40.49	40.74	40.42	40.72	5,074	+0.29(+0.71%)
Jan 23, 2017	40.58	40.58	40.35	40.44	2,136	-0.09(-0.23%)
Jan 20, 2017	40.60	40.77	40.43	40.53	55,269	-0.08(-0.19%)
Jan 19, 2017	40.61	40.73	40.41	40.61	18,853	+0.06(+0.16%)
Jan 18, 2017	40.43	40.56	40.41	40.54	24,985	+0.09(+0.21%)
Jan 17, 2017	40.28	40.54	40.28	40.46	6,146	-0.05(-0.12%)
Jan 13, 2017		40.50	40.50	40.50	0	+0.14(+0.36%)
Jan 12, 2017	40.20	40.37	40.00	40.36	5,122	-0.03(-0.07%)
Jan 11, 2017	40.45	40.57	40.19	40.39	20,060	-0.09(-0.21%)
Jan 10, 2017	40.33	40.57	40.33	40.47	16,621	+0.23(+0.57%)
Jan 09, 2017	40.24	40.27	40.10	40.24	2,504	+0.12(+0.29%)
Jan 06, 2017	39.97	40.23	39.97	40.13	4,761	+0.16(+0.41%)
Jan 05, 2017	39.71	39.99	39.71	39.97	90,568	+0.16(+0.41%)
Jan 04, 2017	39.38	39.83	39.38	39.80	20,204	+0.54(+1.37%)
Jan 03, 2017	38.98	39.38	38.98	39.27	66,009	+0.51(+1.31%)
Dec 30, 2016		38.76	38.76	38.76	0	-0.31(-0.79%)
Dec 29, 2016	39.15	39.19	39.00	39.06	26,562	-0.07(-0.17%)
Dec 28, 2016	39.41	39.41	39.12	39.13	17,809	-0.37(-0.95%)
Dec 27, 2016	39.74	39.74	39.49	39.51	4,682	+0.20(+0.51%)
Dec 23, 2016		39.30	39.30	39.30	0	+0.13(+0.34%)
Dec 22, 2016	39.25	39.25	39.07	39.17	8,374	-0.22(-0.56%)
Dec 21, 2016	39.46	39.47	39.35	39.39	14,021	-0.05(-0.13%)
Dec 20, 2016	39.29	39.47	39.29	39.44	6,490	+0.24(+0.61%)
Dec 19, 2016	39.32	39.53	39.12	39.20	10,635	-0.15(-0.39%)
Dec 16, 2016	39.58	39.59	39.28	39.35	27,045	-0.07(-0.17%)
Dec 15, 2016	39.33	39.58	39.33	39.42	7,483	+0.14(+0.37%)
Dec 14, 2016	39.47	39.52	39.27	39.28	8,411	-0.17(-0.42%)
Dec 13, 2016	39.15	39.56	39.15	39.44	10,146	+0.38(+0.96%)
Dec 12, 2016	39.27	39.27	39.04	39.07	9,388	-0.34(-0.85%)
Dec 09, 2016	39.35	39.60	39.34	39.40	33,219	+0.09(+0.22%)
Dec 08, 2016	39.19	39.33	39.16	39.32	2,347	+0.14(+0.37%)
Dec 07, 2016	38.62	39.25	38.62	39.17	14,891	+0.41(+1.06%)
Dec 06, 2016	38.64	38.76	38.62	38.76	3,422	+0.05(+0.12%)
Dec 05, 2016	38.68	38.80	38.62	38.71	7,873	+0.32(+0.82%)
Dec 02, 2016	38.72	38.72	38.38	38.40	3,402	-0.14(-0.37%)
Dec 01, 2016	38.90	38.97	38.49	38.54	10,632	-0.43(-1.09%)
Nov 30, 2016	39.25	39.31	38.97	38.97	6,038	-0.53(-1.35%)
Nov 29, 2016	39.32	39.53	39.22	39.50	3,680	+0.25(+0.63%)
Nov 28, 2016	39.32	39.32	39.22	39.25	4,758	-0.21(-0.52%)
Nov 25, 2016	39.37	39.46	39.37	39.46	4,677	+0.19(+0.48%)
Nov 23, 2016		39.27	39.27	39.27	0	+0.00(+0.00%)
Nov 22, 2016	39.15	39.29	39.09	39.27	23,820	+0.19(+0.49%)
Nov 21, 2016	38.95	39.10	38.94	39.08	31,374	+0.22(+0.57%)
Nov 18, 2016	39.03	39.07	38.84	38.86	64,686	-0.24(-0.61%)
Nov 17, 2016	38.84	39.11	38.83	39.10	18,657	+0.34(+0.89%)
Nov 16, 2016	38.60	38.79	38.60	38.75	14,270	-0.02(-0.05%)
Nov 15, 2016	38.56	38.80	38.55	38.77	4,399	+0.27(+0.70%)
Nov 14, 2016	38.29	38.59	38.29	38.50	6,813	+0.19(+0.50%)
Nov 11, 2016	38.12	38.31	38.02	38.31	11,409	-0.11(-0.27%)
Nov 10, 2016	38.80	39.01	38.53	38.42	10,622	-0.18(-0.47%)
Nov 09, 2016	37.59	38.60	37.37	38.60	26,773	+0.41(+1.08%)
Nov 08, 2016	37.80	38.25	37.72	38.19	9,138	+0.30(+0.78%)
Nov 07, 2016	37.72	37.89	37.64	37.89	6,741	+0.77(+2.07%)
Nov 04, 2016	36.95	37.45	36.95	37.12	25,546	+0.03(+0.08%)
Nov 03, 2016	37.37	37.54	37.07	37.09	20,036	-0.24(-0.64%)
Nov 02, 2016	37.60	37.62	37.32	37.33	30,398	-0.21(-0.56%)

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.