Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.54	40.54	40.54	40.54	1,097	+0.09(+0.23%)
Jan 30, 2017	40.45	40.45	40.45	40.45	17,924	-0.20(-0.49%)
Jan 27, 2017	40.79	40.79	40.49	40.64	2,074	-0.03(-0.08%)
Jan 26, 2017	40.60	40.70	40.60	40.68	1,285	-0.07(-0.18%)
Jan 25, 2017	40.80	40.80	40.51	40.75	3,123	+0.21(+0.52%)
Jan 24, 2017	40.55	40.73	40.54	40.54	2,247	-0.05(-0.11%)
Jan 23, 2017	40.27	40.58	40.26	40.58	3,283	+0.23(+0.56%)
Jan 19, 2017		40.36	40.36	40.36	0	+0.00(+0.00%)
Jan 18, 2017	40.19	40.36	40.19	40.36	3,148	+0.17(+0.42%)
Jan 17, 2017	40.37	40.37	40.11	40.19	2,563	-0.22(-0.55%)
Jan 12, 2017		40.41	40.41	40.41	0	+0.14(+0.35%)
Jan 11, 2017	40.34	40.34	40.27	40.27	607	-0.07(-0.17%)
Jan 09, 2017		40.34	40.34	40.34	79	-0.29(-0.71%)
Jan 06, 2017	40.29	40.63	40.29	40.63	2,879	+0.35(+0.88%)
Jan 05, 2017	40.30	40.30	40.28	40.28	466	-0.38(-0.93%)
Jan 04, 2017	40.66	40.66	40.66	40.66	287	+0.15(+0.37%)
Jan 03, 2017	40.52	40.64	40.51	40.51	16,331	-0.21(-0.52%)
Dec 30, 2016		40.72	40.72	40.72	0	+0.11(+0.26%)
Dec 29, 2016	40.72	40.72	40.51	40.61	847	-0.24(-0.58%)
Dec 28, 2016	40.85	40.85	40.85	40.85	574	+0.05(+0.11%)
Dec 27, 2016	40.78	40.83	40.78	40.80	2,621	+0.31(+0.77%)
Dec 23, 2016		40.49	40.49	40.49	0	-0.04(-0.10%)
Dec 22, 2016	40.76	40.78	40.52	40.53	4,116	-0.17(-0.42%)
Dec 21, 2016	40.47	40.70	40.47	40.70	1,404	+0.12(+0.30%)
Dec 19, 2016		40.58	40.58	40.58	0	-0.00(-0.01%)
Dec 16, 2016	40.73	40.73	40.58	40.58	882	-0.27(-0.66%)
Dec 15, 2016	40.73	40.89	40.73	40.85	1,487	+0.20(+0.50%)
Dec 14, 2016	40.62	40.65	40.61	40.65	1,756	+0.13(+0.32%)
Dec 13, 2016	40.50	40.52	40.49	40.52	4,923	-0.05(-0.12%)
Dec 12, 2016	40.61	40.70	40.57	40.57	7,122	+0.07(+0.16%)
Dec 09, 2016	40.51	40.51	40.51	40.51	218	+0.07(+0.17%)
Dec 08, 2016	40.33	40.44	40.21	40.44	2,866	+0.24(+0.59%)
Dec 07, 2016	40.15	40.20	40.15	40.20	3,527	+0.05(+0.11%)
Dec 06, 2016	40.13	40.18	40.13	40.15	1,575	-0.15(-0.38%)
Dec 05, 2016	40.33	40.33	40.16	40.31	6,567	+0.07(+0.17%)
Dec 02, 2016	40.32	40.33	40.05	40.24	29,437	-0.03(-0.08%)
Dec 01, 2016	40.32	40.36	40.24	40.27	109,883	+0.21(+0.52%)
Nov 30, 2016	40.12	40.27	40.06	40.06	3,670	-0.03(-0.08%)
Nov 29, 2016	40.26	40.26	40.09	40.09	304	+0.22(+0.55%)
Nov 28, 2016	39.88	39.88	39.88	39.88	177	-0.10(-0.26%)
Nov 25, 2016	40.25	40.25	39.98	39.98	332	-0.01(-0.03%)
Nov 22, 2016		39.99	39.99	39.99	0	-0.31(-0.77%)
Nov 21, 2016	40.37	40.41	40.04	40.30	2,895	+0.03(+0.07%)
Nov 18, 2016	40.33	40.33	40.27	40.27	327	+0.18(+0.46%)
Nov 17, 2016	40.15	40.15	40.09	40.09	236	-0.10(-0.25%)
Nov 15, 2016		40.19	40.19	40.19	67	+0.13(+0.33%)
Nov 14, 2016	40.31	40.31	39.96	40.06	1,074	+0.29(+0.74%)
Nov 11, 2016	39.73	39.76	39.73	39.77	3,434	-0.02(-0.06%)
Nov 10, 2016		39.36	39.36	39.79	230	+0.43(+1.08%)
Nov 09, 2016	39.14	39.36	39.14	39.36	4,530	+0.28(+0.73%)
Nov 08, 2016	39.13	39.13	39.08	39.08	227	+0.12(+0.31%)
Nov 04, 2016		38.96	38.96	38.96	143	-0.12(-0.32%)
Nov 03, 2016	39.08	39.08	39.08	39.08	126	-0.04(-0.10%)
Nov 02, 2016	38.95	39.12	38.95	39.12	637	-0.05(-0.12%)

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.