Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.81	39.94	39.69	39.94	267,210	+0.05(+0.12%)
Jan 30, 2017	39.99	39.99	39.69	39.89	568,441	-0.25(-0.62%)
Jan 27, 2017	40.31	40.31	40.08	40.14	372,243	-0.16(-0.40%)
Jan 26, 2017	40.32	40.39	40.23	40.30	328,977	-0.02(-0.06%)
Jan 25, 2017	40.22	40.36	40.15	40.32	709,967	+0.36(+0.89%)
Jan 24, 2017	39.76	40.06	39.66	39.97	457,756	+0.34(+0.86%)
Jan 23, 2017	39.77	39.79	39.51	39.63	830,991	-0.19(-0.49%)
Jan 20, 2017	39.83	39.92	39.71	39.82	307,148	+0.19(+0.47%)
Jan 19, 2017	39.85	39.92	39.53	39.64	401,419	-0.16(-0.41%)
Jan 18, 2017	39.81	39.81	39.62	39.80	204,527	+0.08(+0.20%)
Jan 17, 2017	39.88	39.88	39.62	39.72	1,488,542	-0.22(-0.55%)
Jan 13, 2017		39.94	39.94	39.94	0	+0.07(+0.18%)
Jan 12, 2017	40.00	40.00	39.59	39.86	311,270	-0.17(-0.42%)
Jan 11, 2017	39.87	40.03	39.81	40.03	434,887	+0.15(+0.38%)
Jan 10, 2017	39.85	40.06	39.78	39.88	273,294	+0.06(+0.16%)
Jan 09, 2017	40.06	40.06	39.80	39.81	742,148	-0.30(-0.76%)
Jan 06, 2017	40.12	40.21	39.96	40.12	787,768	+0.05(+0.14%)
Jan 05, 2017	40.23	40.23	39.90	40.06	393,619	-0.18(-0.44%)
Jan 04, 2017	40.10	40.27	40.05	40.24	255,358	+0.29(+0.73%)
Jan 03, 2017	40.02	40.09	39.71	39.95	1,090,059	+0.29(+0.72%)
Dec 30, 2016		39.66	39.66	39.66	0	-0.06(-0.15%)
Dec 29, 2016	39.80	39.86	39.64	39.73	370,439	-0.04(-0.10%)
Dec 28, 2016	40.21	40.21	39.74	39.77	432,149	-0.34(-0.86%)
Dec 27, 2016	40.13	40.16	40.09	40.11	421,627	+0.07(+0.17%)
Dec 23, 2016		40.04	40.04	40.04	0	+0.05(+0.12%)
Dec 22, 2016	40.04	40.04	39.90	39.99	553,590	-0.05(-0.14%)
Dec 21, 2016	40.22	40.22	40.05	40.05	425,401	-0.11(-0.28%)
Dec 20, 2016	40.09	40.20	40.05	40.16	480,083	+0.18(+0.46%)
Dec 19, 2016	39.98	40.00	39.81	39.97	675,756	+0.10(+0.24%)
Dec 16, 2016	40.04	40.09	39.83	39.88	570,056	-0.06(-0.16%)
Dec 15, 2016	39.82	40.14	39.72	39.94	1,552,775	+0.21(+0.53%)
Dec 14, 2016	40.11	40.22	39.65	39.73	514,539	-0.46(-1.14%)
Dec 13, 2016	40.19	40.27	39.97	40.19	894,661	+0.16(+0.40%)
Dec 12, 2016	40.15	40.26	39.95	40.03	463,489	+0.00(+0.00%)
Dec 09, 2016	39.94	40.07	39.87	40.03	787,140	+0.15(+0.38%)
Dec 08, 2016	39.69	40.03	39.66	39.88	551,985	+0.22(+0.57%)
Dec 07, 2016	39.21	39.72	39.14	39.65	496,939	+0.47(+1.21%)
Dec 06, 2016	39.01	39.19	38.87	39.18	588,011	+0.23(+0.60%)
Dec 05, 2016	38.87	39.02	38.84	38.95	667,803	+0.29(+0.75%)
Dec 02, 2016	38.79	38.83	38.60	38.66	339,945	-0.05(-0.12%)
Dec 01, 2016	38.76	38.88	38.62	38.71	487,620	+0.05(+0.12%)
Nov 30, 2016	38.79	38.79	38.65	38.66	412,479	+0.21(+0.54%)
Nov 29, 2016	38.48	38.58	38.35	38.45	273,232	-0.02(-0.06%)
Nov 28, 2016	38.70	38.70	38.43	38.47	583,252	-0.22(-0.56%)
Nov 25, 2016	38.67	38.71	38.59	38.69	180,414	+0.10(+0.27%)
Nov 23, 2016		38.59	38.59	38.59	0	+0.14(+0.36%)
Nov 22, 2016	38.53	38.54	38.26	38.45	428,412	+0.10(+0.27%)
Nov 21, 2016	38.28	38.36	38.21	38.34	414,121	+0.26(+0.70%)
Nov 18, 2016	38.15	38.15	38.02	38.08	282,348	-0.02(-0.06%)
Nov 17, 2016	38.12	38.16	37.99	38.10	183,731	+0.11(+0.30%)
Nov 16, 2016	38.10	38.10	37.89	37.99	306,500	-0.17(-0.44%)
Nov 15, 2016	37.94	38.18	37.83	38.16	318,954	+0.26(+0.70%)
Nov 14, 2016	37.76	37.95	37.72	37.90	248,385	+0.31(+0.81%)
Nov 11, 2016	37.46	37.61	37.33	37.59	373,531	+0.00(+0.00%)
Nov 10, 2016	37.44	37.76	37.29	37.59	258,974	+0.39(+1.04%)
Nov 09, 2016	36.48	37.40	36.38	37.21	195,137	+0.63(+1.73%)
Nov 08, 2016	36.46	36.74	36.35	36.57	198,492	+0.11(+0.31%)
Nov 07, 2016	36.46	36.49	36.20	36.46	168,397	+0.75(+2.09%)
Nov 04, 2016	35.90	35.97	35.71	35.71	116,936	-0.08(-0.22%)
Nov 03, 2016	35.95	35.98	35.73	35.79	388,228	-0.06(-0.18%)
Nov 02, 2016	35.99	36.05	35.74	35.86	95,709	-0.26(-0.71%)

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.