Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.67	41.97	41.40	41.62	127,771	+0.08(+0.19%)
Jan 30, 2017	41.01	42.17	41.01	41.54	12,102	-1.01(-2.37%)
Jan 27, 2017	42.21	42.55	42.21	42.55	6,617	+0.12(+0.28%)
Jan 26, 2017	42.24	42.53	42.02	42.43	11,789	+0.67(+1.60%)
Jan 25, 2017	41.34	41.76	41.34	41.76	11,588	+0.01(+0.02%)
Jan 24, 2017	41.10	41.75	41.10	41.75	27,158	-0.22(-0.52%)
Jan 23, 2017	41.19	42.22	41.19	41.97	10,037	-0.11(-0.26%)
Jan 20, 2017	41.79	42.21	41.35	42.08	12,220	+1.11(+2.71%)
Jan 19, 2017	40.64	41.14	40.64	40.97	35,239	-0.32(-0.78%)
Jan 18, 2017	40.64	41.87	40.64	41.29	7,772	-0.10(-0.24%)
Jan 17, 2017	41.34	41.52	41.15	41.39	7,486	-0.01(-0.02%)
Jan 13, 2017		41.40	41.40	41.40	0	+0.27(+0.66%)
Jan 12, 2017	41.10	41.13	40.83	41.13	75,410	-0.70(-1.67%)
Jan 11, 2017	41.31	41.91	41.23	41.83	13,014	+0.16(+0.38%)
Jan 10, 2017	40.97	41.91	40.95	41.67	10,871	-0.48(-1.15%)
Jan 09, 2017	41.78	42.24	41.78	42.16	18,705	-0.10(-0.24%)
Jan 06, 2017	41.61	42.40	41.61	42.26	62,941	-0.04(-0.09%)
Jan 05, 2017	42.07	42.53	42.07	42.30	367,740	+0.32(+0.75%)
Jan 04, 2017	41.28	42.62	41.28	41.98	9,905	+0.85(+2.07%)
Jan 03, 2017	40.63	41.44	40.63	41.13	10,633	+0.24(+0.59%)
Dec 30, 2016		40.89	40.89	40.89	0	+0.22(+0.54%)
Dec 29, 2016	40.93	40.93	40.67	40.67	16,291	-0.33(-0.80%)
Dec 28, 2016	40.95	41.20	40.90	41.00	9,717	-0.47(-1.13%)
Dec 27, 2016	41.24	41.60	41.24	41.47	15,070	-0.61(-1.45%)
Dec 23, 2016		42.08	42.08	42.08	0	+0.28(+0.67%)
Dec 22, 2016	41.53	42.41	41.53	41.80	36,577	-0.89(-2.08%)
Dec 21, 2016	41.89	43.28	41.89	42.69	55,738	+0.63(+1.50%)
Dec 20, 2016	41.75	42.71	41.75	42.06	16,199	-0.68(-1.59%)
Dec 19, 2016	42.65	43.01	42.65	42.74	6,148	-0.09(-0.20%)
Dec 16, 2016	43.06	43.68	42.72	42.83	8,703	-2.40(-5.31%)
Dec 15, 2016	44.59	45.60	44.47	45.23	64,842	-0.16(-0.36%)
Dec 14, 2016	46.01	46.02	45.39	45.39	19,190	-0.99(-2.13%)
Dec 13, 2016	45.65	46.38	45.63	46.38	12,403	-0.11(-0.24%)
Dec 12, 2016	46.86	46.93	46.42	46.49	12,365	-0.45(-0.96%)
Dec 09, 2016	46.78	47.16	46.78	46.94	5,081	+0.20(+0.43%)
Dec 08, 2016	46.46	46.79	46.44	46.74	15,720	+1.35(+2.97%)
Dec 07, 2016	44.49	45.84	44.49	45.39	13,442	+0.48(+1.07%)
Dec 06, 2016	44.63	45.11	44.21	44.91	5,955	+0.52(+1.17%)
Dec 05, 2016	43.55	44.81	43.55	44.39	20,072	+0.09(+0.19%)
Dec 02, 2016	44.26	44.67	43.96	44.30	6,001	+0.77(+1.76%)
Dec 01, 2016	43.62	43.87	43.41	43.54	14,643	-0.29(-0.65%)
Nov 30, 2016	43.85	43.96	43.76	43.83	16,654	+0.12(+0.26%)
Nov 29, 2016	43.83	43.88	43.50	43.71	8,841	-0.27(-0.63%)
Nov 28, 2016	43.95	44.03	43.94	43.98	6,718	+0.58(+1.34%)
Nov 25, 2016	43.15	43.42	43.15	43.41	10,186	+0.53(+1.24%)
Nov 23, 2016		42.88	42.88	42.88	0	+0.23(+0.53%)
Nov 22, 2016	42.92	42.92	42.32	42.65	80,997	-0.31(-0.72%)
Nov 21, 2016	42.21	42.96	42.21	42.96	9,628	+1.43(+3.43%)
Nov 18, 2016	41.24	42.15	41.24	41.53	3,490	-1.53(-3.54%)
Nov 17, 2016	42.65	43.12	42.65	43.06	9,416	+0.25(+0.58%)
Nov 16, 2016	42.30	42.85	42.16	42.81	37,261	-0.40(-0.93%)
Nov 15, 2016	43.00	43.32	43.00	43.21	11,047	+0.81(+1.91%)
Nov 14, 2016	41.79	42.40	41.79	42.40	5,037	+0.80(+1.92%)
Nov 11, 2016	40.88	41.60	40.88	41.60	10,318	+1.96(+4.94%)
Nov 10, 2016	39.42	39.77	39.40	39.64	9,456	+0.56(+1.43%)
Nov 09, 2016	38.85	39.32	37.65	39.08	15,506	+0.36(+0.93%)
Nov 08, 2016	38.92	39.14	38.42	38.72	9,265	+0.22(+0.57%)
Nov 07, 2016	38.47	38.81	38.05	38.50	4,872	+0.22(+0.57%)
Nov 04, 2016	39.62	39.62	38.10	38.28	12,771	-0.97(-2.47%)
Nov 03, 2016	39.50	39.84	39.25	39.25	8,704	-0.18(-0.46%)
Nov 02, 2016	38.71	39.80	38.71	39.43	4,430	-0.45(-1.13%)

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.