Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	39.94	40.81	39.89	40.78	2,496,444	+0.78(+1.95%)
Jan 30, 2017	39.87	40.14	39.71	40.00	1,785,302	+0.12(+0.30%)
Jan 27, 2017	39.88	40.01	39.71	39.88	1,365,069	+0.37(+0.94%)
Jan 26, 2017	40.00	40.01	39.48	39.51	1,720,213	-0.38(-0.95%)
Jan 25, 2017	40.10	40.10	39.69	39.89	2,435,643	+0.17(+0.43%)
Jan 24, 2017	39.75	39.88	39.42	39.72	1,541,439	-0.49(-1.22%)
Jan 23, 2017	40.33	40.35	39.91	40.21	2,106,309	-0.14(-0.35%)
Jan 20, 2017	40.42	40.58	40.23	40.35	988,291	+0.18(+0.45%)
Jan 19, 2017	40.28	40.37	40.00	40.17	941,389	-0.59(-1.45%)
Jan 18, 2017	40.85	40.90	40.61	40.76	1,357,116	-0.20(-0.49%)
Jan 17, 2017	40.68	41.07	40.54	40.96	2,536,087	-0.51(-1.23%)
Jan 13, 2017		41.47	41.47	41.47	0	+0.85(+2.09%)
Jan 12, 2017	40.54	41.77	40.47	40.62	3,864,327	-0.17(-0.42%)
Jan 11, 2017	41.06	41.16	40.38	40.79	2,265,954	-0.26(-0.63%)
Jan 10, 2017	41.56	41.59	41.00	41.05	2,009,526	+0.09(+0.22%)
Jan 09, 2017	40.90	41.08	40.70	40.96	2,357,977	+0.64(+1.59%)
Jan 06, 2017	40.13	40.54	40.12	40.32	2,609,682	-1.18(-2.84%)
Jan 05, 2017	41.28	41.67	41.11	41.50	2,826,811	+0.65(+1.59%)
Jan 04, 2017	40.79	41.02	40.67	40.85	2,819,625	-0.17(-0.41%)
Jan 03, 2017	40.56	41.12	40.54	41.02	2,701,438	+0.58(+1.43%)
Dec 30, 2016		40.44	40.44	40.44	0	+0.73(+1.84%)
Dec 29, 2016	39.82	39.90	39.69	39.71	1,945,539	+0.45(+1.15%)
Dec 28, 2016	39.55	39.56	39.26	39.26	2,055,845	-0.43(-1.08%)
Dec 27, 2016	39.90	39.98	39.65	39.69	1,149,641	+0.22(+0.56%)
Dec 23, 2016		39.47	39.47	39.47	0	-0.07(-0.18%)
Dec 22, 2016	39.83	39.97	39.48	39.54	1,671,077	+0.11(+0.28%)
Dec 21, 2016	39.25	39.82	39.03	39.43	3,939,118	+0.57(+1.47%)
Dec 20, 2016	39.40	39.43	38.70	38.86	3,019,148	+0.12(+0.31%)
Dec 19, 2016	39.01	39.28	38.67	38.74	1,698,864	+0.20(+0.52%)
Dec 16, 2016	38.56	38.90	38.45	38.54	3,028,161	-0.93(-2.36%)
Dec 15, 2016	39.59	39.61	39.31	39.47	1,487,404	-0.15(-0.38%)
Dec 14, 2016	40.16	40.34	39.62	39.62	1,867,902	-1.30(-3.18%)
Dec 13, 2016	40.95	41.32	40.88	40.92	1,717,442	+0.33(+0.81%)
Dec 12, 2016	40.20	40.65	40.17	40.59	1,149,112	+0.19(+0.47%)
Dec 09, 2016	40.21	40.54	40.17	40.40	1,438,696	+0.63(+1.58%)
Dec 08, 2016	39.78	39.92	39.54	39.77	3,106,243	-0.75(-1.85%)
Dec 07, 2016	40.67	40.68	40.01	40.52	2,836,448	-0.14(-0.34%)
Dec 06, 2016	40.25	40.76	40.11	40.66	1,465,423	-0.25(-0.61%)
Dec 05, 2016	40.58	40.92	40.52	40.91	1,805,592	+0.89(+2.22%)
Dec 02, 2016	39.66	40.33	39.57	40.02	1,472,714	+0.30(+0.76%)
Dec 01, 2016	39.95	39.99	39.63	39.72	1,301,697	-0.48(-1.19%)
Nov 30, 2016	40.73	40.75	40.19	40.20	1,323,056	-0.24(-0.59%)
Nov 29, 2016	40.24	40.65	40.11	40.44	2,224,806	+0.71(+1.79%)
Nov 28, 2016	39.83	39.92	39.69	39.73	1,184,393	-0.11(-0.28%)
Nov 25, 2016	39.96	39.96	39.78	39.84	710,745	+0.40(+1.01%)
Nov 23, 2016		39.44	39.44	39.44	0	-0.42(-1.05%)
Nov 22, 2016		40.18	39.56	39.86	2,904,594	-0.30(-0.75%)
Nov 21, 2016	40.17	40.23	40.05	40.16	1,171,428	+0.13(+0.32%)
Nov 18, 2016	40.54	40.61	39.98	40.03	2,216,938	-0.96(-2.34%)
Nov 17, 2016	41.32	41.37	40.91	40.99	1,878,707	-0.18(-0.44%)
Nov 16, 2016	41.16	41.49	41.14	41.17	1,532,711	-0.32(-0.77%)
Nov 15, 2016	41.32	41.61	41.11	41.49	1,731,683	+0.05(+0.12%)
Nov 14, 2016	41.33	41.49	41.08	41.44	4,212,295	+0.40(+0.97%)
Nov 11, 2016	41.45	41.56	41.02	41.04	1,375,108	-0.79(-1.89%)
Nov 10, 2016	41.99	42.42	41.77	41.83	2,494,342	-0.18(-0.43%)
Nov 09, 2016		42.40	41.33	42.01	4,739,634	+1.85(+4.61%)
Nov 08, 2016	40.27	40.33	40.11	40.16	1,973,571	+0.53(+1.34%)
Nov 07, 2016	39.83	39.91	39.52	39.63	1,791,775	-0.31(-0.78%)
Nov 04, 2016	39.35	40.00	39.35	39.94	3,324,750	+0.43(+1.09%)
Nov 03, 2016	40.17	40.29	39.51	39.51	4,011,646	-0.24(-0.60%)
Nov 02, 2016	39.93	40.02	39.50	39.75	2,325,445	+0.72(+1.84%)

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.