Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.97	42.10	41.81	41.91	185,092	-0.04(-0.10%)
Jan 30, 2017	41.89	42.04	41.83	41.95	19,743	-0.04(-0.10%)
Jan 27, 2017	41.91	42.00	41.85	41.99	25,192	+0.02(+0.06%)
Jan 26, 2017	41.86	41.96	41.75	41.96	32,211	+0.02(+0.04%)
Jan 25, 2017	41.86	41.98	41.81	41.95	15,146	+0.04(+0.09%)
Jan 24, 2017	41.94	42.16	41.82	41.91	57,973	-0.10(-0.25%)
Jan 23, 2017	42.05	42.12	41.96	42.01	79,141	-0.00(-0.01%)
Jan 20, 2017	41.87	42.05	41.87	42.02	95,144	+0.05(+0.11%)
Jan 19, 2017	41.98	42.03	41.91	41.97	36,154	+0.01(+0.02%)
Jan 18, 2017	42.19	42.20	41.95	41.96	152,875	-0.25(-0.60%)
Jan 17, 2017	42.21	42.23	42.12	42.22	23,099	+0.18(+0.43%)
Jan 13, 2017		42.04	42.04	42.04	0	-0.14(-0.33%)
Jan 12, 2017	42.23	42.23	42.09	42.18	20,084	+0.03(+0.08%)
Jan 11, 2017	42.05	42.22	41.96	42.14	14,838	+0.11(+0.25%)
Jan 10, 2017	42.03	42.10	42.00	42.04	18,271	+0.01(+0.02%)
Jan 09, 2017	42.06	42.06	41.92	42.03	43,567	+0.16(+0.39%)
Jan 06, 2017	41.92	42.00	41.86	41.87	19,393	-0.22(-0.53%)
Jan 05, 2017	41.88	42.09	41.85	42.09	88,143	+0.34(+0.80%)
Jan 04, 2017	41.73	41.92	41.69	41.75	83,147	+0.04(+0.10%)
Jan 03, 2017	41.52	41.83	41.52	41.71	60,146	-0.14(-0.33%)
Dec 30, 2016		41.85	41.85	41.85	0	+0.21(+0.51%)
Dec 29, 2016	41.61	41.73	41.56	41.64	66,605	+0.10(+0.24%)
Dec 28, 2016	41.42	41.63	41.39	41.54	32,283	-0.01(-0.02%)
Dec 27, 2016	41.37	41.55	41.36	41.55	22,309	+0.01(+0.02%)
Dec 23, 2016		41.54	41.54	41.54	0	+0.11(+0.28%)
Dec 22, 2016	41.51	41.55	41.35	41.42	36,535	-0.15(-0.37%)
Dec 21, 2016	41.44	41.59	41.36	41.58	42,648	+0.23(+0.55%)
Dec 20, 2016	41.30	41.43	41.26	41.35	69,732	-0.15(-0.35%)
Dec 19, 2016	41.29	41.56	41.26	41.50	34,876	+0.18(+0.44%)
Dec 16, 2016	41.27	41.35	41.09	41.32	91,348	+0.01(+0.02%)
Dec 15, 2016	41.36	41.40	41.14	41.31	58,335	+0.03(+0.08%)
Dec 14, 2016	41.70	41.86	41.27	41.27	64,924	-0.29(-0.69%)
Dec 13, 2016	41.66	41.74	41.56	41.56	44,716	-0.06(-0.14%)
Dec 12, 2016	41.62	41.74	41.57	41.62	48,571	-0.10(-0.24%)
Dec 09, 2016	41.82	41.82	41.58	41.72	54,797	-0.14(-0.33%)
Dec 08, 2016	41.86	41.93	41.74	41.86	56,918	+0.05(+0.12%)
Dec 07, 2016	41.99	41.99	41.80	41.81	145,053	-0.01(-0.02%)
Dec 06, 2016	41.86	41.95	41.82	41.82	15,459	-0.02(-0.04%)
Dec 05, 2016	41.76	41.95	41.76	41.83	16,217	+0.02(+0.04%)
Dec 02, 2016	41.82	41.98	41.77	41.82	20,102	+0.01(+0.02%)
Dec 01, 2016	41.77	41.81	41.66	41.81	84,150	+0.04(+0.10%)
Nov 30, 2016	41.88	42.02	41.76	41.76	36,132	-0.17(-0.41%)
Nov 29, 2016	41.87	42.12	41.84	41.94	33,937	-0.02(-0.04%)
Nov 28, 2016	41.83	42.13	41.83	41.95	18,386	+0.02(+0.04%)
Nov 25, 2016	41.83	41.96	41.71	41.94	13,356	+0.16(+0.37%)
Nov 23, 2016		41.78	41.78	41.78	0	-0.05(-0.12%)
Nov 22, 2016	41.90	41.99	41.82	41.83	14,074	+0.07(+0.18%)
Nov 21, 2016	41.85	41.87	41.75	41.76	39,600	-0.10(-0.23%)
Nov 18, 2016	41.91	42.04	41.77	41.85	23,432	-0.04(-0.10%)
Nov 17, 2016	41.94	42.03	41.88	41.89	45,191	-0.04(-0.10%)
Nov 16, 2016	41.87	42.00	41.83	41.94	46,562	+0.16(+0.37%)
Nov 15, 2016	41.89	41.96	41.07	41.78	34,990	+0.10(+0.24%)
Nov 14, 2016	41.89	42.12	40.88	41.68	83,640	-0.46(-1.09%)
Nov 11, 2016	42.07	42.32	42.04	42.14	46,917	-0.05(-0.12%)
Nov 10, 2016	42.27	42.35	41.91	42.19	29,301	-0.19(-0.44%)
Nov 09, 2016	42.66	42.66	42.35	42.38	106,120	-0.32(-0.75%)
Nov 08, 2016	42.83	42.84	42.68	42.70	26,734	-0.14(-0.33%)
Nov 07, 2016	42.78	42.87	42.77	42.84	20,761	-0.08(-0.19%)
Nov 04, 2016	42.81	43.01	42.81	42.92	17,828	+0.11(+0.25%)
Nov 03, 2016	42.77	42.87	42.74	42.81	12,651	-0.04(-0.09%)
Nov 02, 2016	42.82	42.85	42.71	42.85	20,097	+0.14(+0.32%)

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.