Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.00	41.20	40.77	41.20	90,489	+0.23(+0.56%)
Jan 30, 2017	41.23	41.23	40.60	40.97	96,943	-0.44(-1.06%)
Jan 27, 2017	41.55	41.71	41.28	41.41	108,205	-0.22(-0.53%)
Jan 26, 2017	41.91	41.91	41.52	41.63	104,382	-0.15(-0.36%)
Jan 25, 2017	41.75	41.78	41.56	41.78	161,175	+0.33(+0.80%)
Jan 24, 2017	40.81	41.48	40.81	41.45	77,213	+0.65(+1.60%)
Jan 23, 2017	40.95	40.95	40.54	40.80	55,135	-0.14(-0.34%)
Jan 20, 2017	40.77	40.98	40.77	40.93	84,165	+0.22(+0.53%)
Jan 19, 2017	41.05	41.22	40.56	40.72	70,110	-0.32(-0.79%)
Jan 18, 2017	40.90	41.06	40.89	41.04	68,877	+0.11(+0.26%)
Jan 17, 2017	41.20	41.20	40.81	40.93	65,727	-0.28(-0.68%)
Jan 13, 2017		41.21	41.21	41.21	0	+0.18(+0.44%)
Jan 12, 2017	41.16	41.25	40.57	41.03	79,214	-0.25(-0.60%)
Jan 11, 2017	41.22	41.28	40.98	41.28	80,658	+0.18(+0.44%)
Jan 10, 2017	41.01	41.19	40.88	41.10	56,167	+0.27(+0.67%)
Jan 09, 2017	41.22	41.22	40.73	40.83	57,785	-0.41(-1.00%)
Jan 06, 2017	41.30	41.40	41.09	41.24	89,639	-0.09(-0.22%)
Jan 05, 2017	41.62	41.62	41.11	41.33	42,009	-0.30(-0.72%)
Jan 04, 2017	41.01	41.64	41.01	41.63	1,368,663	+0.68(+1.66%)
Jan 03, 2017	41.07	41.15	40.62	40.95	276,252	+0.41(+1.02%)
Dec 30, 2016		40.53	40.53	40.53	0	-0.28(-0.70%)
Dec 29, 2016	40.83	40.85	40.63	40.82	48,401	+0.13(+0.32%)
Dec 28, 2016	41.31	41.31	40.62	40.69	72,259	-0.48(-1.16%)
Dec 27, 2016	41.13	41.24	41.03	41.17	44,548	+0.16(+0.39%)
Dec 23, 2016		41.01	41.01	41.01	0	+0.11(+0.27%)
Dec 22, 2016	41.24	41.24	40.77	40.89	34,343	-0.25(-0.60%)
Dec 21, 2016	41.25	41.33	41.11	41.14	57,537	-0.28(-0.67%)
Dec 20, 2016	41.20	41.47	41.16	41.42	48,862	+0.31(+0.77%)
Dec 19, 2016	40.87	41.10	40.77	41.10	56,925	+0.18(+0.44%)
Dec 16, 2016	40.86	41.51	40.79	40.92	93,290	-0.05(-0.13%)
Dec 15, 2016	40.95	41.13	40.88	40.97	42,598	+0.20(+0.48%)
Dec 14, 2016	41.42	41.42	40.66	40.78	99,658	-0.64(-1.55%)
Dec 13, 2016	41.46	41.59	41.13	41.42	74,931	+0.08(+0.19%)
Dec 12, 2016	41.75	41.79	41.27	41.34	96,397	-0.31(-0.74%)
Dec 09, 2016	41.82	41.82	41.50	41.65	176,807	-0.03(-0.08%)
Dec 08, 2016	41.50	41.81	41.33	41.69	130,052	+0.41(+0.99%)
Dec 07, 2016	40.84	41.32	40.67	41.28	114,708	+0.52(+1.28%)
Dec 06, 2016	40.50	40.76	40.28	40.76	108,710	+0.40(+1.00%)
Dec 05, 2016	40.24	40.37	40.22	40.35	61,329	+0.42(+1.06%)
Dec 02, 2016	39.79	40.02	39.76	39.93	46,621	+0.03(+0.09%)
Dec 01, 2016	39.95	40.12	39.70	39.89	67,863	+0.08(+0.20%)
Nov 30, 2016	39.80	40.07	39.80	39.81	53,619	+0.15(+0.39%)
Nov 29, 2016	39.60	39.85	39.57	39.66	66,376	-0.08(-0.19%)
Nov 28, 2016	39.89	40.03	39.66	39.73	102,551	-0.13(-0.33%)
Nov 25, 2016	39.93	40.00	39.87	39.87	70,933	-0.05(-0.13%)
Nov 23, 2016		39.92	39.92	39.92	0	+0.18(+0.44%)
Nov 22, 2016	39.46	39.74	39.42	39.74	109,379	+0.39(+0.98%)
Nov 21, 2016	39.20	39.36	39.11	39.36	150,492	+0.33(+0.85%)
Nov 18, 2016	38.89	39.12	38.89	39.03	185,038	+0.00(+0.01%)
Nov 17, 2016	38.88	39.13	38.88	39.02	39,602	+0.18(+0.46%)
Nov 16, 2016	38.74	38.90	38.68	38.84	44,514	-0.09(-0.22%)
Nov 15, 2016	38.85	38.96	38.59	38.93	208,805	+0.18(+0.48%)
Nov 14, 2016	38.39	38.74	38.25	38.74	332,848	+0.74(+1.94%)
Nov 11, 2016	37.26	38.02	37.26	38.01	98,005	+0.40(+1.06%)
Nov 10, 2016	37.97	37.97	37.30	37.61	86,321	+0.41(+1.11%)
Nov 09, 2016	37.08	37.41	36.35	37.20	70,446	+0.81(+2.23%)
Nov 08, 2016	36.31	36.47	36.11	36.38	47,997	+0.06(+0.18%)
Nov 07, 2016	36.31	36.33	36.14	36.32	29,946	+0.79(+2.21%)
Nov 04, 2016	35.47	35.84	35.43	35.53	31,473	+0.02(+0.07%)
Nov 03, 2016	35.66	35.72	35.42	35.51	32,876	-0.08(-0.23%)
Nov 02, 2016	35.67	35.73	35.47	35.59	77,405	-0.26(-0.72%)

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.