Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.50	42.50	41.92	42.15	193,794	-0.36(-0.85%)
Jan 30, 2017	42.71	42.73	42.30	42.51	91,520	-0.25(-0.58%)
Jan 27, 2017	41.79	42.79	41.67	42.76	135,573	+1.04(+2.49%)
Jan 26, 2017	41.72	42.02	41.52	41.72	159,642	-0.02(-0.05%)
Jan 25, 2017	41.41	41.80	41.41	41.74	240,136	+0.34(+0.82%)
Jan 24, 2017	41.44	41.81	41.35	41.40	267,250	+0.07(+0.17%)
Jan 23, 2017	41.60	41.81	41.10	41.33	73,834	-0.35(-0.84%)
Jan 20, 2017	41.80	41.99	41.60	41.68	78,534	-0.04(-0.10%)
Jan 19, 2017	41.57	41.94	41.57	41.72	49,808	+0.06(+0.14%)
Jan 18, 2017	41.82	41.93	41.55	41.66	53,238	-0.06(-0.14%)
Jan 17, 2017	41.91	42.08	41.59	41.72	93,124	-0.20(-0.48%)
Jan 16, 2017	41.90	42.10	41.80	41.92	57,022	-0.08(-0.19%)
Jan 13, 2017	41.49	42.10	41.49	42.00	51,093	+0.45(+1.08%)
Jan 12, 2017	41.93	41.97	41.17	41.55	52,635	-0.38(-0.91%)
Jan 11, 2017	41.91	41.96	41.64	41.93	50,290	+0.04(+0.10%)
Jan 10, 2017	41.57	42.09	41.57	41.89	51,971	+0.25(+0.60%)
Jan 09, 2017	41.85	41.92	41.50	41.64	52,394	-0.30(-0.72%)
Jan 06, 2017	42.09	42.28	41.85	41.94	50,183	-0.17(-0.40%)
Jan 05, 2017	42.32	42.34	41.90	42.11	89,839	-0.32(-0.75%)
Jan 04, 2017	42.22	42.69	42.22	42.43	61,681	+0.32(+0.76%)
Jan 03, 2017	42.38	42.59	41.90	42.11	73,441	-0.24(-0.57%)
Dec 30, 2016		42.35	42.35	42.35	0	-0.17(-0.40%)
Dec 29, 2016	42.20	42.69	42.08	42.52	71,095	+0.44(+1.05%)
Dec 28, 2016	42.32	42.50	42.00	42.08	132,983	-0.27(-0.64%)
Dec 23, 2016		42.35	42.35	42.35	0	-0.02(-0.05%)
Dec 22, 2016	42.37	42.51	42.12	42.37	67,184	+0.05(+0.12%)
Dec 21, 2016	42.41	42.63	42.20	42.32	75,007	-0.16(-0.38%)
Dec 20, 2016	42.76	43.00	42.32	42.48	53,380	-0.32(-0.75%)
Dec 19, 2016	42.78	42.95	42.00	42.80	106,894	-0.60(-1.38%)
Dec 16, 2016	43.74	43.99	43.33	43.40	79,926	-0.22(-0.50%)
Dec 15, 2016	43.90	43.95	43.39	43.62	58,489	-0.23(-0.52%)
Dec 14, 2016	43.91	44.40	43.79	43.85	141,036	-0.19(-0.43%)
Dec 13, 2016	43.79	44.44	43.71	44.04	145,079	+0.30(+0.69%)
Dec 12, 2016	43.87	43.95	43.52	43.74	108,277	-0.06(-0.14%)
Dec 09, 2016	43.48	43.86	43.45	43.80	83,329	+0.38(+0.88%)
Dec 08, 2016	43.45	43.61	43.32	43.42	104,381	+0.01(+0.02%)
Dec 07, 2016	43.49	43.71	43.36	43.41	105,974	-0.19(-0.44%)
Dec 06, 2016	43.99	43.99	43.39	43.60	184,811	-0.28(-0.64%)
Dec 05, 2016	43.45	44.06	43.26	43.88	77,177	+0.62(+1.43%)
Dec 02, 2016	43.01	43.80	42.96	43.26	127,591	+0.17(+0.39%)
Dec 01, 2016	43.99	43.99	42.50	43.09	219,888	-0.95(-2.16%)
Nov 30, 2016	43.16	44.04	43.01	44.04	169,543	+0.95(+2.20%)
Nov 29, 2016	42.26	43.31	42.25	43.09	47,596	+0.64(+1.51%)
Nov 28, 2016	42.94	43.04	42.37	42.45	53,766	-0.47(-1.10%)
Nov 25, 2016	43.16	43.34	42.92	42.92	25,744	-0.27(-0.63%)
Nov 24, 2016	42.76	43.48	42.76	43.19	30,998	+0.20(+0.47%)
Nov 23, 2016	43.26	43.43	42.57	42.99	96,956	-0.46(-1.06%)
Nov 22, 2016	43.37	43.74	43.15	43.45	142,316	+0.19(+0.44%)
Nov 21, 2016	42.84	43.46	42.60	43.26	71,728	+0.68(+1.60%)
Nov 18, 2016	42.93	43.05	42.13	42.58	83,908	-0.37(-0.86%)
Nov 17, 2016	42.04	43.30	42.04	42.95	232,704	+0.92(+2.19%)
Nov 16, 2016	40.96	42.10	40.96	42.03	283,982	+0.93(+2.26%)
Nov 15, 2016	39.83	41.19	39.83	41.10	193,323	+1.27(+3.19%)
Nov 14, 2016	40.07	40.07	39.71	39.83	76,460	-0.24(-0.60%)
Nov 11, 2016	40.05	40.17	39.92	40.07	68,600	-0.14(-0.35%)
Nov 10, 2016	40.07	40.44	39.83	40.21	85,387	+0.16(+0.40%)
Nov 09, 2016	39.01	40.22	39.01	40.05	172,346	+0.35(+0.88%)
Nov 08, 2016	39.38	40.00	39.17	39.70	96,479	-0.30(-0.75%)
Nov 07, 2016	40.49	40.49	39.67	40.00	105,076	-0.24(-0.60%)
Nov 04, 2016	40.41	40.63	40.17	40.24	56,630	-0.23(-0.57%)
Nov 03, 2016	40.11	40.55	39.91	40.47	89,798	+0.32(+0.80%)
Nov 02, 2016	39.63	40.20	39.62	40.15	80,497	+0.41(+1.03%)

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.