Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.50	41.67	41.23	41.54	3,363	+0.26(+0.64%)
Jan 30, 2017	41.80	41.84	41.07	41.27	5,286	-0.36(-0.87%)
Jan 27, 2017	41.79	41.80	41.54	41.64	10,282	-0.13(-0.32%)
Jan 26, 2017	42.73	42.73	41.58	41.77	16,424	-0.36(-0.85%)
Jan 25, 2017	41.88	42.13	41.77	42.13	35,556	+0.68(+1.63%)
Jan 24, 2017	41.73	41.73	41.45	41.45	6,900	-0.32(-0.76%)
Jan 23, 2017	41.27	41.81	41.19	41.77	17,568	+0.71(+1.73%)
Jan 20, 2017	41.28	41.28	41.03	41.06	3,556	+0.27(+0.66%)
Jan 19, 2017	40.82	40.87	40.72	40.79	8,055	-0.02(-0.06%)
Jan 18, 2017	41.01	41.01	40.64	40.81	4,180	-0.30(-0.73%)
Jan 17, 2017	40.96	41.11	40.78	41.11	3,697	+0.33(+0.80%)
Jan 13, 2017		40.79	40.79	40.79	0	+0.05(+0.12%)
Jan 12, 2017	40.70	40.76	40.64	40.74	5,900	-0.03(-0.07%)
Jan 11, 2017	40.58	40.77	40.08	40.77	7,139	+0.54(+1.34%)
Jan 10, 2017	40.43	40.43	40.20	40.23	2,979	+0.38(+0.95%)
Jan 09, 2017	40.00	40.01	39.85	39.85	2,232	+0.14(+0.36%)
Jan 06, 2017	39.59	39.83	39.59	39.70	2,246	-0.13(-0.33%)
Jan 05, 2017	39.91	40.34	39.67	39.84	6,565	+0.42(+1.07%)
Jan 04, 2017	39.30	39.41	38.97	39.41	7,248	+0.67(+1.73%)
Jan 03, 2017	38.49	39.15	38.49	38.74	4,837	+1.00(+2.65%)
Dec 30, 2016		37.74	37.74	37.74	0	-0.04(-0.10%)
Dec 29, 2016	37.59	37.78	37.59	37.78	1,961	-0.41(-1.06%)
Dec 28, 2016	38.93	38.93	37.72	38.18	2,435	+0.72(+1.91%)
Dec 27, 2016	37.28	37.47	37.14	37.47	3,372	+0.12(+0.33%)
Dec 23, 2016		37.35	37.35	37.35	0	+0.23(+0.63%)
Dec 22, 2016	38.10	38.10	36.83	37.11	5,880	-0.10(-0.28%)
Dec 21, 2016	37.22	37.22	36.93	37.22	7,387	+0.26(+0.71%)
Dec 20, 2016	36.72	37.05	36.72	36.95	1,190	+0.24(+0.66%)
Dec 19, 2016	37.14	37.14	36.71	36.71	1,735	-0.52(-1.39%)
Dec 16, 2016	38.59	38.59	37.22	37.22	8,851	-0.43(-1.15%)
Dec 15, 2016	39.37	39.37	37.37	37.66	14,375	+0.07(+0.20%)
Dec 14, 2016	38.05	38.13	37.55	37.58	16,061	-0.74(-1.93%)
Dec 13, 2016	38.48	38.48	38.13	38.32	4,617	+0.35(+0.91%)
Dec 12, 2016	38.15	38.16	37.81	37.98	7,382	-0.21(-0.54%)
Dec 09, 2016	38.29	38.29	38.15	38.18	3,046	-0.11(-0.30%)
Dec 08, 2016	38.05	38.37	38.05	38.29	8,237	-0.04(-0.11%)
Dec 07, 2016	38.25	38.43	38.05	38.34	23,419	+0.16(+0.43%)
Dec 06, 2016	38.01	38.19	38.01	38.17	21,730	+0.51(+1.36%)
Dec 05, 2016	37.13	37.66	37.13	37.66	3,277	+0.29(+0.78%)
Dec 02, 2016	37.80	37.80	37.37	37.37	2,494	+0.06(+0.15%)
Dec 01, 2016	37.97	37.97	37.31	37.31	4,424	-0.87(-2.29%)
Nov 30, 2016	38.65	38.65	38.18	38.18	3,026	+0.13(+0.34%)
Nov 29, 2016	38.15	38.40	38.05	38.05	10,237	-0.47(-1.21%)
Nov 28, 2016	38.22	38.56	38.22	38.52	2,382	+0.28(+0.74%)
Nov 25, 2016	38.24	38.31	38.24	38.24	768	-0.04(-0.12%)
Nov 23, 2016		38.29	38.29	38.29	0	-0.12(-0.30%)
Nov 22, 2016	38.63	38.63	37.82	38.40	5,888	+0.71(+1.88%)
Nov 21, 2016	37.62	37.69	37.56	37.69	9,446	+0.58(+1.57%)
Nov 18, 2016	36.89	37.12	36.79	37.11	2,646	+0.38(+1.03%)
Nov 17, 2016	36.95	37.05	36.70	36.73	2,801	+0.04(+0.10%)
Nov 16, 2016	37.06	37.06	36.69	36.70	4,665	-0.27(-0.72%)
Nov 15, 2016	36.69	36.96	36.61	36.96	4,355	+0.83(+2.30%)
Nov 14, 2016	36.40	36.40	35.92	36.13	2,009	-0.56(-1.52%)
Nov 11, 2016	36.93	36.93	36.48	36.69	1,203	-1.37(-3.60%)
Nov 10, 2016	38.95	38.95	37.59	38.06	2,029	-0.84(-2.15%)
Nov 09, 2016	39.02	39.02	38.90	38.90	919	-0.15(-0.38%)
Nov 08, 2016	38.92	39.10	38.92	39.05	1,743	+0.50(+1.31%)
Nov 07, 2016	38.78	38.78	38.54	38.54	1,792	+0.47(+1.24%)
Nov 04, 2016	37.84	38.15	37.84	38.07	1,296	-0.05(-0.13%)
Nov 03, 2016	38.29	38.29	38.12	38.12	1,326	-0.01(-0.02%)
Nov 02, 2016	38.62	38.72	38.04	38.13	8,428	-0.34(-0.88%)

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.