Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	38.70	39.42	38.56	39.33	30,476	+0.48(+1.24%)
Jan 30, 2017	39.38	39.42	35.47	38.85	23,073	-0.82(-2.07%)
Jan 27, 2017	39.71	39.76	39.13	39.66	13,764	+0.05(+0.12%)
Jan 26, 2017	39.57	40.20	39.04	39.62	15,309	-0.39(-0.96%)
Jan 25, 2017	39.18	40.10	38.99	40.00	39,121	+0.77(+1.97%)
Jan 24, 2017	39.28	39.47	38.32	39.23	28,083	-0.29(-0.73%)
Jan 23, 2017	38.99	39.71	38.99	39.52	48,000	+0.48(+1.23%)
Jan 20, 2017	39.38	40.07	38.75	39.04	46,861	-0.43(-1.10%)
Jan 19, 2017	39.71	39.81	39.13	39.47	19,916	-0.58(-1.44%)
Jan 18, 2017	40.10	40.24	39.52	40.05	67,448	+0.19(+0.48%)
Jan 17, 2017	40.34	40.39	39.76	39.86	34,625	-0.72(-1.78%)
Jan 13, 2017		40.58	40.58	40.58	0	+0.24(+0.60%)
Jan 12, 2017	40.58	40.77	39.95	40.34	11,389	-0.53(-1.30%)
Jan 11, 2017	40.10	40.92	40.10	40.87	26,492	+0.77(+1.92%)
Jan 10, 2017	39.95	40.58	39.81	40.10	65,916	-0.14(-0.36%)
Jan 09, 2017	40.97	41.50	40.20	40.24	37,705	-1.06(-2.57%)
Jan 06, 2017	41.59	41.98	41.16	41.30	16,153	-0.10(-0.23%)
Jan 05, 2017	42.32	42.70	41.21	41.40	43,605	-1.11(-2.61%)
Jan 04, 2017	42.12	42.75	41.93	42.51	35,294	+0.67(+1.61%)
Jan 03, 2017	41.69	42.65	40.77	41.83	59,947	+0.43(+1.05%)
Dec 30, 2016		41.40	41.40	41.40	0	-0.19(-0.46%)
Dec 29, 2016	41.30	41.88	41.30	41.59	18,139	+0.19(+0.47%)
Dec 28, 2016	41.74	41.98	41.26	41.40	19,733	-0.29(-0.69%)
Dec 27, 2016	41.74	42.03	41.30	41.69	17,887	+0.05(+0.12%)
Dec 23, 2016		41.64	41.64	41.64	0	+0.10(+0.23%)
Dec 22, 2016	41.98	41.98	41.45	41.54	20,992	-0.53(-1.26%)
Dec 21, 2016	42.56	42.80	41.93	42.07	25,536	-0.48(-1.13%)
Dec 20, 2016	42.41	42.70	42.22	42.56	28,780	+0.24(+0.57%)
Dec 19, 2016	41.59	42.46	41.40	42.32	37,192	+0.77(+1.86%)
Dec 16, 2016	41.35	41.98	41.35	41.54	203,534	+0.14(+0.35%)
Dec 15, 2016	40.97	41.54	40.97	41.40	57,287	+0.63(+1.54%)
Dec 14, 2016	40.58	41.26	40.58	40.77	27,259	-0.05(-0.12%)
Dec 13, 2016	40.77	41.26	40.69	40.82	37,904	-0.05(-0.12%)
Dec 12, 2016	40.73	41.30	40.62	40.87	50,817	-0.19(-0.47%)
Dec 09, 2016	40.15	41.11	40.15	41.06	66,658	+0.92(+2.28%)
Dec 08, 2016	38.89	40.29	38.65	40.15	49,930	+1.16(+2.97%)
Dec 07, 2016	38.89	39.23	38.65	38.99	41,423	+0.14(+0.37%)
Dec 06, 2016	38.32	39.09	38.07	38.85	40,390	+0.67(+1.77%)
Dec 05, 2016	37.88	38.65	37.69	38.17	37,991	+0.32(+0.84%)
Dec 02, 2016	37.90	38.50	37.47	37.85	34,558	-0.10(-0.25%)
Dec 01, 2016	39.20	39.29	37.56	37.95	42,410	-1.30(-3.30%)
Nov 30, 2016	39.34	39.53	39.05	39.24	89,734	+0.19(+0.49%)
Nov 29, 2016	39.39	39.48	38.91	39.05	46,022	-0.10(-0.24%)
Nov 28, 2016	38.77	39.48	38.75	39.15	39,080	-0.19(-0.49%)
Nov 25, 2016	39.53	39.68	39.20	39.34	19,979	-0.34(-0.85%)
Nov 23, 2016		39.68	39.68	39.68	0	+0.14(+0.36%)
Nov 22, 2016	39.10	39.63	39.00	39.53	39,100	+0.53(+1.35%)
Nov 21, 2016	39.05	39.24	38.62	39.00	31,162	-0.19(-0.49%)
Nov 18, 2016	38.43	39.29	38.43	39.20	63,091	+0.72(+1.87%)
Nov 17, 2016	38.33	38.86	38.09	38.48	37,356	+0.34(+0.88%)
Nov 16, 2016	38.00	38.28	37.90	38.14	42,814	+0.14(+0.38%)
Nov 15, 2016	38.24	38.24	36.94	38.00	35,643	-0.10(-0.25%)
Nov 14, 2016	38.86	38.86	37.23	38.09	45,210	-0.48(-1.24%)
Nov 11, 2016	37.04	38.86	37.04	38.57	78,224	+1.63(+4.42%)
Nov 10, 2016	36.85	37.80	35.93	36.94	59,907	+0.19(+0.52%)
Nov 09, 2016	35.41	36.80	35.41	36.75	46,433	+1.15(+3.23%)
Nov 08, 2016	35.74	35.93	35.45	35.60	22,855	+0.05(+0.13%)
Nov 07, 2016	35.36	35.93	35.31	35.55	53,916	+0.77(+2.21%)
Nov 04, 2016	35.21	36.17	34.78	34.78	41,423	-0.53(-1.49%)
Nov 03, 2016	35.07	35.41	34.88	35.31	40,064	+0.38(+1.10%)
Nov 02, 2016	35.31	36.99	34.93	34.93	37,507	-0.34(-0.95%)

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.