Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	41.16	41.32	41.08	41.21	47,248	-0.05(-0.12%)
Jan 30, 2017	41.37	41.37	41.17	41.26	77,404	-0.18(-0.43%)
Jan 27, 2017	41.59	41.59	41.41	41.44	29,746	-0.23(-0.55%)
Jan 26, 2017	41.80	41.80	41.66	41.67	71,819	-0.02(-0.06%)
Jan 25, 2017	41.44	41.69	41.44	41.69	54,046	+0.37(+0.88%)
Jan 24, 2017	41.17	41.36	41.13	41.33	187,081	+0.15(+0.35%)
Jan 23, 2017	41.12	41.20	40.99	41.18	37,593	+0.04(+0.10%)
Jan 20, 2017	41.09	41.19	41.02	41.14	65,197	+0.17(+0.42%)
Jan 19, 2017	41.07	41.07	40.80	40.97	46,008	+0.02(+0.04%)
Jan 18, 2017	41.02	41.06	40.87	40.95	88,832	-0.13(-0.32%)
Jan 17, 2017	41.16	41.16	40.99	41.08	227,154	-0.32(-0.78%)
Jan 13, 2017		41.41	41.41	41.41	0	+0.19(+0.47%)
Jan 12, 2017	41.16	41.25	41.04	41.21	146,929	-0.03(-0.08%)
Jan 11, 2017	41.08	41.27	40.98	41.25	188,917	+0.21(+0.52%)
Jan 10, 2017	41.08	41.15	40.95	41.03	1,278,347	-0.02(-0.05%)
Jan 09, 2017	41.03	41.06	40.95	41.05	127,867	+0.14(+0.34%)
Jan 06, 2017	40.95	40.98	40.84	40.91	109,114	-0.11(-0.28%)
Jan 05, 2017	40.88	41.06	40.88	41.03	223,543	+0.37(+0.90%)
Jan 04, 2017	40.37	40.66	40.37	40.66	90,696	+0.71(+1.79%)
Jan 03, 2017	39.83	39.98	39.83	39.95	191,259	+0.35(+0.88%)
Dec 30, 2016		39.60	39.60	39.60	0	-0.07(-0.18%)
Dec 29, 2016	39.70	39.82	39.58	39.67	87,117	-0.15(-0.37%)
Dec 28, 2016	39.97	39.97	39.79	39.82	121,688	-0.02(-0.04%)
Dec 27, 2016	39.87	39.90	39.78	39.83	86,412	+0.00(+0.00%)
Dec 23, 2016		39.83	39.83	39.83	0	-0.06(-0.16%)
Dec 22, 2016	39.93	39.93	39.82	39.90	56,262	-0.05(-0.12%)
Dec 21, 2016	39.94	40.02	39.92	39.95	41,534	-0.17(-0.42%)
Dec 20, 2016	40.03	40.18	40.02	40.12	51,185	+0.07(+0.18%)
Dec 19, 2016	40.07	40.15	39.96	40.04	89,890	+0.26(+0.66%)
Dec 16, 2016	39.85	39.98	39.78	39.78	95,319	-0.39(-0.97%)
Dec 15, 2016	40.16	40.17	39.98	40.17	101,230	+0.02(+0.04%)
Dec 14, 2016	40.73	40.80	40.13	40.16	190,635	-0.79(-1.93%)
Dec 13, 2016	40.91	41.01	40.84	40.95	239,588	+0.32(+0.79%)
Dec 12, 2016	40.52	40.67	40.48	40.63	915,739	-0.18(-0.43%)
Dec 09, 2016	40.78	40.83	40.70	40.80	40,523	+0.01(+0.02%)
Dec 08, 2016	40.68	40.83	40.60	40.80	63,236	+0.33(+0.81%)
Dec 07, 2016	40.05	40.50	40.05	40.47	160,972	+0.59(+1.48%)
Dec 06, 2016	39.82	39.96	39.75	39.88	91,648	+0.06(+0.16%)
Dec 05, 2016	39.78	39.93	39.67	39.81	59,273	-0.06(-0.16%)
Dec 02, 2016	39.69	39.88	39.69	39.88	75,944	+0.14(+0.36%)
Dec 01, 2016	39.81	39.88	39.66	39.73	186,348	-0.09(-0.22%)
Nov 30, 2016	40.02	40.03	39.82	39.82	58,447	-0.20(-0.50%)
Nov 29, 2016	39.81	40.13	39.81	40.02	52,599	+0.07(+0.18%)
Nov 28, 2016	39.92	39.98	39.86	39.95	57,886	+0.24(+0.60%)
Nov 25, 2016	39.81	39.81	39.65	39.71	220,281	-0.20(-0.50%)
Nov 23, 2016		39.91	39.91	39.91	0	+0.06(+0.16%)
Nov 22, 2016	39.77	39.84	39.69	39.84	41,359	+0.23(+0.58%)
Nov 21, 2016	39.57	39.61	39.39	39.61	24,202	+0.23(+0.58%)
Nov 18, 2016	39.58	39.58	39.30	39.38	29,763	-0.37(-0.92%)
Nov 17, 2016	39.68	39.80	39.68	39.75	151,491	+0.30(+0.77%)
Nov 16, 2016	39.44	39.58	39.41	39.45	95,207	-0.26(-0.64%)
Nov 15, 2016	39.55	39.72	39.50	39.70	27,588	+0.08(+0.20%)
Nov 14, 2016	39.59	39.62	39.46	39.62	74,709	-0.01(-0.02%)
Nov 11, 2016	39.67	39.69	39.42	39.63	50,462	-0.14(-0.36%)
Nov 10, 2016	39.85	39.92	39.55	39.77	73,205	-0.04(-0.10%)
Nov 09, 2016	39.81	40.08	39.58	39.81	93,778	-0.35(-0.87%)
Nov 08, 2016	40.08	40.26	39.89	40.16	53,156	+0.08(+0.20%)
Nov 07, 2016	39.95	40.13	39.95	40.08	47,173	+0.45(+1.13%)
Nov 04, 2016	39.66	39.84	39.64	39.64	30,881	-0.45(-1.12%)
Nov 03, 2016	40.26	40.26	40.01	40.08	109,465	+0.11(+0.28%)
Nov 02, 2016	40.09	40.23	39.97	39.97	41,958	-0.25(-0.62%)

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.