Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.54	41.84	41.39	41.65	3,636,795	+0.09(+0.22%)
Jan 30, 2017	42.00	42.11	41.35	41.56	3,584,866	-0.44(-1.05%)
Jan 27, 2017	43.31	43.37	41.85	42.00	7,060,897	-1.45(-3.34%)
Jan 26, 2017	43.28	43.59	43.20	43.45	3,604,196	+0.14(+0.32%)
Jan 25, 2017	42.76	43.52	42.76	43.31	3,305,921	+0.55(+1.29%)
Jan 24, 2017	41.78	42.83	41.73	42.76	3,029,726	+1.14(+2.74%)
Jan 23, 2017	41.81	41.99	41.61	41.62	2,760,052	-0.35(-0.83%)
Jan 20, 2017	41.95	42.30	41.73	41.97	2,932,313	+0.42(+1.01%)
Jan 19, 2017	42.03	42.17	41.45	41.55	3,362,952	-0.64(-1.52%)
Jan 18, 2017	42.72	42.84	42.06	42.19	3,114,526	-0.62(-1.45%)
Jan 17, 2017	42.50	43.08	42.45	42.81	3,083,546	+0.61(+1.45%)
Jan 13, 2017		42.20	42.20	42.20	0	+0.13(+0.31%)
Jan 12, 2017	42.10	42.37	41.81	42.07	1,721,477	+0.00(+0.00%)
Jan 11, 2017	41.73	42.17	41.60	42.07	1,959,186	+0.34(+0.81%)
Jan 10, 2017	42.42	42.47	41.69	41.73	2,646,749	-0.64(-1.51%)
Jan 09, 2017	42.43	42.72	42.09	42.37	2,302,574	-0.12(-0.28%)
Jan 06, 2017	42.27	42.56	42.13	42.49	2,100,673	+0.22(+0.52%)
Jan 05, 2017	41.97	42.36	41.85	42.27	3,800,398	+0.45(+1.08%)
Jan 04, 2017	41.76	42.18	41.57	41.82	3,139,638	+0.31(+0.75%)
Jan 03, 2017	41.39	41.87	41.30	41.51	3,671,394	+0.42(+1.02%)
Dec 30, 2016		41.09	41.09	41.09	0	-0.07(-0.17%)
Dec 29, 2016	41.00	41.40	40.96	41.16	1,199,047	+0.16(+0.39%)
Dec 28, 2016	41.53	41.69	41.00	41.00	1,915,066	-0.76(-1.82%)
Dec 27, 2016	41.64	41.94	41.47	41.76	1,630,423	+0.22(+0.53%)
Dec 23, 2016		41.54	41.54	41.54	0	-0.13(-0.31%)
Dec 22, 2016	41.12	41.78	41.03	41.67	2,700,605	+0.51(+1.24%)
Dec 21, 2016	41.15	41.59	41.01	41.16	3,345,859	+0.01(+0.02%)
Dec 20, 2016	41.58	41.69	41.11	41.15	2,120,325	-0.30(-0.72%)
Dec 19, 2016	41.82	41.83	41.26	41.45	2,198,252	-0.34(-0.81%)
Dec 16, 2016	40.98	41.87	40.85	41.79	10,288,979	+0.89(+2.18%)
Dec 15, 2016	40.31	40.94	40.23	40.90	3,268,755	+0.27(+0.66%)
Dec 14, 2016	41.68	41.83	40.55	40.63	3,319,420	-1.14(-2.73%)
Dec 13, 2016	41.24	41.82	41.02	41.77	4,647,209	+0.83(+2.03%)
Dec 12, 2016	41.37	41.49	40.91	40.94	3,966,280	+0.06(+0.15%)
Dec 09, 2016	41.02	41.23	40.77	40.88	2,935,714	-0.12(-0.29%)
Dec 08, 2016	41.02	41.36	40.88	41.00	3,446,447	-0.07(-0.17%)
Dec 07, 2016	40.60	41.07	40.39	41.07	4,883,588	+0.53(+1.31%)
Dec 06, 2016	40.42	40.69	40.15	40.54	3,715,112	-0.18(-0.44%)
Dec 05, 2016	40.78	41.00	40.52	40.72	3,594,252	+0.12(+0.30%)
Dec 02, 2016	40.34	40.89	40.34	40.60	2,307,278	+0.33(+0.82%)
Dec 01, 2016	41.78	41.78	40.21	40.27	4,328,667	-0.68(-1.66%)
Nov 30, 2016	42.25	42.33	40.88	40.95	7,718,306	-0.17(-0.41%)
Nov 29, 2016	41.30	41.34	40.55	41.12	2,800,865	-0.67(-1.60%)
Nov 28, 2016	41.93	41.93	41.43	41.79	4,538,121	+0.06(+0.14%)
Nov 25, 2016	41.58	41.74	41.49	41.73	1,297,223	-0.17(-0.41%)
Nov 23, 2016		41.90	41.90	41.90	0	-0.10(-0.24%)
Nov 22, 2016	42.45	42.58	41.76	42.00	4,410,602	-0.34(-0.80%)
Nov 21, 2016	41.57	42.34	41.57	42.34	3,023,417	+1.18(+2.87%)
Nov 18, 2016	40.81	41.16	40.69	41.16	2,363,313	+0.36(+0.88%)
Nov 17, 2016	40.54	40.97	40.39	40.80	3,335,999	+0.48(+1.19%)
Nov 16, 2016	39.92	40.40	39.92	40.32	2,187,714	+0.23(+0.57%)
Nov 15, 2016	39.27	40.23	39.21	40.09	2,790,893	+1.21(+3.11%)
Nov 14, 2016	39.52	39.91	38.76	38.88	4,158,762	-0.72(-1.82%)
Nov 11, 2016	40.80	40.81	39.58	39.60	5,260,272	-1.43(-3.49%)
Nov 10, 2016	40.93	41.35	40.81	41.03	4,898,700	-0.13(-0.32%)
Nov 09, 2016	40.78	41.28	40.53	41.16	5,023,312	-0.22(-0.53%)
Nov 08, 2016	40.91	41.53	40.91	41.38	3,626,621	-0.12(-0.29%)
Nov 07, 2016	40.37	41.50	40.23	41.50	3,550,221	+1.47(+3.67%)
Nov 04, 2016	39.62	40.06	39.36	40.03	5,058,698	+0.20(+0.50%)
Nov 03, 2016	40.10	40.44	39.17	39.83	3,180,558	-0.55(-1.36%)
Nov 02, 2016	41.42	41.45	40.16	40.38	4,583,072	-1.44(-3.44%)

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.