Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.09	40.10	40.02	40.08	1,147	-0.11(-0.26%)
Jan 30, 2017	40.35	40.35	40.00	40.18	1,684	+0.07(+0.18%)
Jan 27, 2017	40.33	40.33	40.11	40.11	3,264	-0.02(-0.05%)
Jan 26, 2017	40.01	40.25	40.01	40.13	29,207	-0.13(-0.32%)
Jan 25, 2017	40.60	40.60	40.24	40.26	2,340	-0.05(-0.13%)
Jan 24, 2017	40.30	40.43	40.30	40.31	2,013	-0.02(-0.05%)
Jan 23, 2017	40.37	40.56	40.33	40.33	4,841	-0.26(-0.64%)
Jan 20, 2017	40.84	40.84	40.21	40.59	24,188	-0.43(-1.05%)
Jan 19, 2017	40.95	41.10	40.95	41.02	7,886	+0.01(+0.02%)
Jan 18, 2017	40.60	41.01	40.47	41.01	17,869	+0.19(+0.47%)
Jan 17, 2017	41.26	41.26	40.81	40.82	8,186	-0.31(-0.75%)
Jan 13, 2017		41.13	41.13	41.13	0	-0.27(-0.65%)
Jan 12, 2017	41.57	41.62	41.37	41.40	8,202	-0.07(-0.17%)
Jan 11, 2017	41.44	41.86	41.44	41.47	6,272	+0.30(+0.73%)
Jan 10, 2017	41.28	41.30	41.14	41.17	5,395	-0.06(-0.15%)
Jan 09, 2017	41.25	41.27	41.13	41.23	10,897	-0.06(-0.15%)
Jan 06, 2017	40.98	41.29	40.98	41.29	6,087	+0.69(+1.70%)
Jan 05, 2017	40.86	40.87	40.58	40.60	16,768	-0.29(-0.71%)
Jan 04, 2017	41.17	41.61	40.88	40.89	21,026	-1.01(-2.41%)
Jan 03, 2017	41.63	42.08	41.51	41.90	12,824	-0.83(-1.94%)
Dec 30, 2016		42.73	42.73	42.73	0	+0.20(+0.47%)
Dec 29, 2016	42.68	42.86	42.51	42.53	13,278	-0.13(-0.30%)
Dec 28, 2016	42.57	42.87	42.57	42.66	31,972	+0.46(+1.09%)
Dec 27, 2016	41.95	42.25	41.95	42.20	10,988	-0.46(-1.08%)
Dec 23, 2016		42.66	42.66	42.66	0	+0.58(+1.38%)
Dec 22, 2016	42.07	42.21	42.04	42.08	9,260	+0.08(+0.19%)
Dec 21, 2016	41.93	42.08	41.85	42.00	18,858	-0.44(-1.04%)
Dec 20, 2016	42.64	42.64	42.15	42.44	8,427	+0.34(+0.81%)
Dec 19, 2016	42.36	42.36	42.04	42.10	10,483	-0.10(-0.24%)
Dec 16, 2016	41.86	42.20	41.64	42.20	12,715	+0.25(+0.60%)
Dec 15, 2016	41.84	42.02	41.84	41.95	20,988	+0.17(+0.41%)
Dec 14, 2016	41.43	41.78	41.20	41.78	17,336	+0.72(+1.75%)
Dec 13, 2016	40.74	41.08	40.74	41.06	7,626	+0.03(+0.07%)
Dec 12, 2016	40.60	41.18	40.60	41.03	72,283	+1.24(+3.12%)
Dec 09, 2016	39.63	39.91	39.51	39.79	5,205	-0.23(-0.58%)
Dec 08, 2016	39.79	40.05	39.64	40.02	8,788	+0.44(+1.12%)
Dec 07, 2016	39.90	39.90	39.58	39.58	4,720	-0.32(-0.80%)
Dec 06, 2016	39.89	39.96	39.87	39.90	29,206	+0.31(+0.78%)
Dec 05, 2016	39.56	39.79	39.40	39.59	8,554	+0.53(+1.36%)
Dec 02, 2016	39.17	39.28	38.96	39.06	10,598	+0.30(+0.77%)
Dec 01, 2016	39.06	39.06	38.76	38.76	14,419	-0.51(-1.30%)
Nov 30, 2016	39.01	39.33	39.00	39.27	8,668	+0.38(+0.98%)
Nov 29, 2016	39.01	39.13	38.73	38.89	41,104	-0.54(-1.37%)
Nov 28, 2016	39.50	39.50	39.42	39.43	3,985	-0.08(-0.20%)
Nov 25, 2016	39.71	39.72	39.50	39.51	7,423	-0.63(-1.57%)
Nov 23, 2016		40.14	40.14	40.14	0	+0.15(+0.38%)
Nov 22, 2016	40.21	40.21	39.97	39.99	19,967	-0.50(-1.23%)
Nov 21, 2016	40.55	40.58	40.44	40.49	16,784	-0.41(-1.00%)
Nov 18, 2016	40.56	40.93	40.56	40.90	24,105	+0.37(+0.91%)
Nov 17, 2016	40.77	40.77	40.53	40.53	17,683	-0.21(-0.52%)
Nov 16, 2016	40.57	40.83	40.57	40.74	5,144	+0.21(+0.52%)
Nov 15, 2016	40.67	40.67	40.53	40.53	4,948	-0.05(-0.12%)
Nov 14, 2016	40.45	40.62	40.44	40.58	9,912	+0.13(+0.32%)
Nov 11, 2016	40.54	40.96	40.45	40.45	13,092	-0.54(-1.32%)
Nov 10, 2016	40.47	41.13	40.32	40.99	12,668	+0.26(+0.63%)
Nov 09, 2016	41.20	41.20	40.70	40.73	22,976	+0.09(+0.23%)
Nov 08, 2016	41.02	41.02	40.64	40.64	8,041	-0.20(-0.49%)
Nov 07, 2016	41.04	41.04	40.84	40.84	14,853	-0.20(-0.49%)
Nov 04, 2016	41.05	41.14	41.01	41.04	3,974	+0.17(+0.42%)
Nov 03, 2016	41.01	41.20	40.86	40.87	7,583	-0.33(-0.80%)
Nov 02, 2016	41.19	41.57	41.03	41.20	9,607	+0.20(+0.49%)

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.