Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.71	42.66	41.26	41.76	381,503	-0.06(-0.14%)
Jan 30, 2017	42.27	42.27	41.49	41.82	342,836	-0.66(-1.56%)
Jan 27, 2017	42.48	42.64	42.11	42.49	317,918	+0.05(+0.12%)
Jan 26, 2017	42.48	42.76	42.26	42.44	186,051	-0.17(-0.41%)
Jan 25, 2017	43.09	43.09	42.27	42.61	175,912	-0.09(-0.20%)
Jan 24, 2017	42.42	42.96	42.06	42.70	282,242	+0.28(+0.67%)
Jan 23, 2017	42.84	42.96	42.19	42.41	274,103	-0.38(-0.89%)
Jan 20, 2017	42.89	43.27	42.68	42.79	167,336	-0.15(-0.34%)
Jan 19, 2017	43.09	43.12	42.81	42.94	239,244	-0.04(-0.10%)
Jan 18, 2017	43.58	43.74	42.33	42.98	168,237	-0.50(-1.15%)
Jan 17, 2017	43.33	43.66	43.21	43.48	164,673	-0.20(-0.45%)
Jan 13, 2017		43.68	43.68	43.68	0	+0.41(+0.96%)
Jan 12, 2017	43.10	43.28	42.58	43.27	152,412	+0.02(+0.04%)
Jan 11, 2017	43.00	43.47	42.83	43.25	281,737	+0.25(+0.58%)
Jan 10, 2017	43.10	43.28	42.78	43.00	250,042	-0.30(-0.70%)
Jan 09, 2017	43.15	43.60	42.92	43.30	301,242	+0.12(+0.28%)
Jan 06, 2017	43.43	43.63	43.10	43.18	157,799	+0.05(+0.12%)
Jan 05, 2017	43.24	44.30	42.79	43.13	204,802	-0.21(-0.48%)
Jan 04, 2017	42.17	43.40	41.93	43.33	251,598	+1.42(+3.38%)
Jan 03, 2017	42.16	42.25	40.43	41.92	188,128	+0.16(+0.37%)
Dec 30, 2016		41.76	41.76	41.76	0	-0.34(-0.80%)
Dec 29, 2016	41.97	42.55	41.69	42.10	94,798	+0.19(+0.45%)
Dec 28, 2016	42.52	42.77	41.79	41.91	104,498	-0.53(-1.24%)
Dec 27, 2016	42.29	42.76	41.91	42.44	69,554	+0.24(+0.57%)
Dec 23, 2016		42.20	42.20	42.20	0	+0.16(+0.37%)
Dec 22, 2016	42.82	42.82	41.94	42.04	113,283	-0.59(-1.38%)
Dec 21, 2016	42.69	43.02	42.04	42.63	186,430	-0.11(-0.26%)
Dec 20, 2016	42.56	42.83	41.75	42.74	111,173	+0.36(+0.86%)
Dec 19, 2016	42.55	42.83	42.28	42.38	222,142	+0.08(+0.18%)
Dec 16, 2016	42.16	42.67	41.51	42.30	448,241	+0.31(+0.74%)
Dec 15, 2016	41.45	42.26	41.01	41.99	275,639	+0.60(+1.46%)
Dec 14, 2016	41.47	41.80	40.94	41.38	161,077	-0.30(-0.72%)
Dec 13, 2016	41.45	41.77	41.34	41.69	181,556	+0.52(+1.26%)
Dec 12, 2016	41.34	41.94	40.73	41.17	168,634	-0.39(-0.93%)
Dec 09, 2016	41.07	41.58	39.93	41.56	188,717	+0.24(+0.58%)
Dec 08, 2016	40.63	41.40	40.23	41.32	236,597	+0.90(+2.22%)
Dec 07, 2016	40.16	40.59	39.75	40.42	196,956	+0.34(+0.84%)
Dec 06, 2016	39.22	40.14	38.88	40.08	261,617	+1.04(+2.65%)
Dec 05, 2016	38.44	39.11	37.88	39.05	213,626	+1.01(+2.64%)
Dec 02, 2016	38.29	38.29	36.75	38.04	192,558	-0.28(-0.74%)
Dec 01, 2016	38.51	38.64	37.03	38.32	600,633	+0.09(+0.22%)
Nov 30, 2016	38.49	38.49	37.86	38.24	496,081	+0.00(+0.00%)
Nov 29, 2016	38.15	38.38	35.68	38.24	273,893	+0.13(+0.34%)
Nov 28, 2016	38.01	38.18	37.41	38.11	189,834	+0.10(+0.27%)
Nov 25, 2016	38.08	38.12	37.70	38.01	63,421	+0.06(+0.16%)
Nov 23, 2016		37.95	37.95	37.95	0	+0.40(+1.08%)
Nov 22, 2016	36.93	37.73	36.71	37.54	190,280	+0.78(+2.13%)
Nov 21, 2016	36.21	36.76	36.17	36.76	117,892	+0.47(+1.30%)
Nov 18, 2016	35.88	36.31	35.25	36.29	197,497	+0.42(+1.17%)
Nov 17, 2016	35.67	35.94	35.58	35.87	177,761	+0.21(+0.58%)
Nov 16, 2016	35.57	35.96	34.92	35.66	290,922	+0.09(+0.27%)
Nov 15, 2016	35.45	35.70	34.99	35.57	124,517	-0.05(-0.14%)
Nov 14, 2016	36.22	36.30	35.43	35.62	171,333	-0.29(-0.81%)
Nov 11, 2016	34.96	35.95	34.53	35.91	345,023	+1.08(+3.11%)
Nov 10, 2016	35.51	35.57	34.50	34.83	288,142	-0.30(-0.86%)
Nov 09, 2016	34.00	35.18	33.09	35.13	222,578	+0.82(+2.38%)
Nov 08, 2016	34.09	34.57	33.87	34.31	149,891	+0.28(+0.83%)
Nov 07, 2016	34.28	34.71	33.88	34.03	296,990	+0.13(+0.38%)
Nov 04, 2016	35.80	35.80	33.10	33.90	355,619	-1.97(-5.49%)
Nov 03, 2016	33.51	37.05	33.05	35.87	650,015	+4.43(+14.07%)
Nov 02, 2016	31.91	32.04	31.22	31.44	241,178	-0.56(-1.75%)

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.