Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.07	40.69	39.95	40.65	2,386,991	+0.62(+1.56%)
Jan 30, 2017	40.26	40.40	39.58	40.02	2,901,068	-0.25(-0.61%)
Jan 27, 2017	40.72	40.72	40.14	40.27	1,451,307	-0.33(-0.82%)
Jan 26, 2017	40.65	40.89	40.33	40.60	2,130,144	-0.12(-0.28%)
Jan 25, 2017	40.75	40.77	40.33	40.72	2,552,862	-0.04(-0.10%)
Jan 24, 2017	40.53	40.84	40.44	40.76	3,095,759	+0.19(+0.46%)
Jan 23, 2017	40.74	41.08	40.48	40.57	3,042,320	-0.10(-0.23%)
Jan 20, 2017	40.58	40.87	40.33	40.67	1,989,691	+0.14(+0.35%)
Jan 19, 2017	41.13	41.13	40.40	40.52	1,864,616	-0.67(-1.64%)
Jan 18, 2017	41.09	41.38	41.05	41.20	2,557,953	+0.15(+0.37%)
Jan 17, 2017	40.49	41.08	40.36	41.05	1,945,163	+0.65(+1.60%)
Jan 13, 2017		40.40	40.40	40.40	0	-0.03(-0.07%)
Jan 12, 2017	40.55	40.85	40.21	40.43	2,032,550	-0.12(-0.28%)
Jan 11, 2017	40.06	40.70	40.01	40.54	3,703,019	+0.42(+1.06%)
Jan 10, 2017	40.11	40.37	39.73	40.12	2,342,101	-0.13(-0.32%)
Jan 09, 2017	40.86	41.14	40.21	40.24	2,532,631	-0.61(-1.50%)
Jan 06, 2017	40.27	40.95	40.18	40.86	2,354,858	+0.46(+1.14%)
Jan 05, 2017	40.49	40.59	39.74	40.40	5,059,738	-0.10(-0.24%)
Jan 04, 2017	40.25	40.94	40.16	40.49	3,499,131	+0.35(+0.86%)
Jan 03, 2017	40.07	40.20	39.64	40.15	2,805,935	+0.19(+0.49%)
Dec 30, 2016		39.95	39.95	39.95	0	-0.14(-0.35%)
Dec 29, 2016	39.87	40.29	39.75	40.09	1,924,069	+0.42(+1.07%)
Dec 28, 2016	40.26	40.26	39.61	39.67	1,206,735	-0.52(-1.29%)
Dec 27, 2016	40.01	40.26	39.83	40.19	1,175,794	+0.12(+0.31%)
Dec 23, 2016		40.06	40.06	40.06	0	-0.18(-0.45%)
Dec 22, 2016	40.24	40.41	40.03	40.24	2,319,260	+0.11(+0.28%)
Dec 21, 2016	40.59	40.77	40.12	40.13	2,793,655	-0.50(-1.22%)
Dec 20, 2016	40.69	40.90	40.55	40.62	2,001,746	-0.17(-0.41%)
Dec 19, 2016	40.57	40.97	40.20	40.79	3,261,417	+0.54(+1.35%)
Dec 16, 2016	39.73	40.32	39.69	40.25	5,656,084	+0.54(+1.36%)
Dec 15, 2016	39.51	39.86	39.20	39.71	2,127,104	+0.05(+0.12%)
Dec 14, 2016	41.01	41.23	39.60	39.66	2,572,958	-1.31(-3.19%)
Dec 13, 2016	40.75	41.25	40.70	40.97	2,634,830	+0.39(+0.95%)
Dec 12, 2016	39.52	40.64	39.48	40.58	2,954,435	+0.90(+2.26%)
Dec 09, 2016	39.29	39.82	39.22	39.68	2,832,072	+0.45(+1.13%)
Dec 08, 2016	39.02	39.31	38.81	39.24	2,068,687	+0.02(+0.06%)
Dec 07, 2016	38.97	39.26	38.90	39.21	3,131,863	+0.34(+0.87%)
Dec 06, 2016	39.17	39.35	38.86	38.87	3,244,984	-0.10(-0.25%)
Dec 05, 2016	39.16	39.21	38.66	38.97	2,386,883	-0.39(-0.99%)
Dec 02, 2016	39.35	40.01	39.23	39.36	1,842,020	+0.22(+0.55%)
Dec 01, 2016	39.08	39.32	38.85	39.15	2,144,855	-0.18(-0.45%)
Nov 30, 2016	39.90	40.05	39.24	39.32	3,781,281	-0.58(-1.45%)
Nov 29, 2016	39.74	40.34	39.46	39.90	3,086,194	+0.01(+0.02%)
Nov 28, 2016	39.26	40.10	39.26	39.89	4,646,693	+0.71(+1.80%)
Nov 25, 2016	39.00	39.39	38.94	39.19	1,086,546	+0.31(+0.79%)
Nov 23, 2016		38.88	38.88	38.88	0	-0.59(-1.51%)
Nov 22, 2016	39.38	39.70	39.27	39.48	2,510,015	+0.19(+0.48%)
Nov 21, 2016	39.50	39.53	38.95	39.29	3,253,326	-0.04(-0.11%)
Nov 18, 2016	39.19	39.66	39.12	39.33	5,010,874	+0.11(+0.29%)
Nov 17, 2016	38.63	39.30	38.63	39.22	4,338,605	+0.48(+1.24%)
Nov 16, 2016	38.33	38.75	38.04	38.74	4,701,510	+0.50(+1.30%)
Nov 15, 2016	37.56	38.44	37.37	38.24	4,864,150	+0.91(+2.44%)
Nov 14, 2016	37.74	37.74	36.62	37.33	9,264,099	-0.37(-0.99%)
Nov 11, 2016	38.31	38.61	37.59	37.70	4,526,089	-0.61(-1.59%)
Nov 10, 2016	38.91	39.02	38.05	38.31	6,074,701	-0.96(-2.44%)
Nov 09, 2016	40.46	40.46	38.76	39.27	9,965,839	-1.86(-4.51%)
Nov 08, 2016	41.02	41.35	40.87	41.13	1,804,000	+0.12(+0.30%)
Nov 07, 2016	40.48	41.02	40.16	41.01	3,593,539	+0.78(+1.93%)
Nov 04, 2016	39.98	40.75	39.98	40.23	4,934,064	+0.44(+1.11%)
Nov 03, 2016	39.04	39.91	38.88	39.79	3,560,096	+0.64(+1.63%)
Nov 02, 2016	41.31	41.46	39.04	39.15	11,000,741	-2.16(-5.24%)

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.