Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.86	40.97	40.85	40.95	3,047	+0.07(+0.16%)
Jan 30, 2017	40.95	40.95	40.83	40.88	28,074	-0.15(-0.37%)
Jan 27, 2017	41.06	41.06	40.97	41.03	1,129	-0.03(-0.08%)
Jan 25, 2017				41.07	93	+0.09(+0.23%)
Jan 24, 2017	40.98	40.99	40.95	40.97	3,243	+0.18(+0.43%)
Jan 23, 2017	40.89	40.89	40.79	40.80	1,511	+0.04(+0.09%)
Jan 20, 2017	40.92	40.93	40.76	40.76	3,583	-0.02(-0.06%)
Jan 19, 2017	40.72	40.95	40.72	40.78	1,616	-0.08(-0.19%)
Jan 18, 2017	40.93	40.93	40.83	40.86	3,799	+0.05(+0.13%)
Jan 17, 2017	40.95	40.95	40.81	40.81	36,018	-0.06(-0.14%)
Jan 13, 2017		40.86	40.86	40.86	0	-0.09(-0.21%)
Jan 12, 2017	40.97	40.97	40.83	40.95	8,571	+0.03(+0.07%)
Jan 11, 2017	40.93	40.93	40.85	40.92	2,220	+0.07(+0.18%)
Jan 10, 2017	40.82	40.85	40.81	40.85	1,963	+0.03(+0.08%)
Jan 09, 2017	40.88	40.88	40.77	40.82	12,228	-0.04(-0.10%)
Jan 06, 2017	40.91	40.91	40.82	40.86	8,108	-0.04(-0.09%)
Jan 05, 2017	40.86	40.89	40.85	40.89	4,631	+0.06(+0.15%)
Jan 04, 2017	40.76	40.85	40.76	40.84	3,494	+0.14(+0.35%)
Jan 03, 2017	40.76	40.82	40.69	40.69	3,046	+0.10(+0.26%)
Dec 30, 2016		40.59	40.59	40.59	0	-0.03(-0.08%)
Dec 29, 2016	40.64	40.65	40.62	40.62	1,000	+0.04(+0.11%)
Dec 28, 2016	40.67	40.67	40.53	40.58	1,819	-0.12(-0.31%)
Dec 27, 2016	40.73	40.73	40.70	40.70	1,351	+0.11(+0.27%)
Dec 23, 2016		40.59	40.59	40.59	0	+0.01(+0.03%)
Dec 22, 2016	40.54	40.60	40.54	40.58	2,083	-0.08(-0.19%)
Dec 21, 2016	40.66	40.66	40.66	40.66	606	-0.01(-0.02%)
Dec 20, 2016	40.69	40.72	40.66	40.66	925	-0.14(-0.35%)
Dec 19, 2016	40.75	40.81	40.74	40.81	9,329	+0.09(+0.23%)
Dec 16, 2016	40.71	40.71	40.71	40.71	747	+0.04(+0.10%)
Dec 15, 2016	40.73	40.73	40.64	40.67	2,553	-0.05(-0.12%)
Dec 14, 2016	40.74	40.80	40.72	40.72	3,310	-0.07(-0.18%)
Dec 13, 2016	40.75	40.82	40.75	40.80	2,433	+0.09(+0.22%)
Dec 12, 2016	40.90	40.90	40.71	40.71	838	-0.12(-0.29%)
Dec 09, 2016	40.84	40.84	40.83	40.83	1,078	+0.05(+0.12%)
Dec 08, 2016	40.70	40.79	40.70	40.78	482	+0.12(+0.30%)
Dec 07, 2016	40.54	40.66	40.52	40.66	7,575	+0.16(+0.40%)
Dec 06, 2016	40.45	40.49	40.45	40.49	984	+0.10(+0.26%)
Dec 05, 2016	40.31	40.39	40.31	40.39	2,636	+0.11(+0.26%)
Dec 02, 2016	40.29	40.30	40.25	40.28	3,305	+0.01(+0.02%)
Dec 01, 2016	40.17	40.31	40.17	40.28	1,699	-0.06(-0.14%)
Nov 30, 2016	40.31	40.33	40.31	40.33	873	-0.03(-0.07%)
Nov 29, 2016	40.41	40.41	40.34	40.36	1,978	+0.06(+0.14%)
Nov 28, 2016	40.36	40.39	40.31	40.31	5,976	-0.13(-0.32%)
Nov 25, 2016	40.30	40.44	40.30	40.44	5,014	+0.07(+0.18%)
Nov 23, 2016		40.36	40.36	40.36	0	-0.05(-0.13%)
Nov 22, 2016	40.32	40.42	40.30	40.42	8,613	+0.11(+0.27%)
Nov 21, 2016	40.31	40.31	40.31	40.31	580	+0.06(+0.14%)
Nov 18, 2016	40.34	40.34	40.18	40.25	4,931	-0.05(-0.11%)
Nov 17, 2016	40.28	40.30	40.28	40.30	451	+0.06(+0.15%)
Nov 16, 2016	40.40	40.40	40.16	40.24	3,501	+0.00(+0.00%)
Nov 15, 2016	40.22	40.28	40.22	40.24	471	+0.07(+0.18%)
Nov 14, 2016	40.11	40.17	40.11	40.17	676	+0.07(+0.19%)
Nov 11, 2016	40.12	40.16	40.09	40.09	2,445	-0.09(-0.24%)
Nov 10, 2016	40.15	40.19	40.10	40.19	2,754	+0.11(+0.27%)
Nov 09, 2016	40.20	40.20	40.08	40.08	2,263	+0.09(+0.22%)
Nov 08, 2016	39.99	39.99	39.99	39.99	180	-0.12(-0.29%)
Nov 07, 2016	40.18	40.18	40.05	40.11	10,792	+0.32(+0.81%)
Nov 04, 2016	39.82	39.85	39.79	39.79	1,868	-0.05(-0.12%)
Nov 03, 2016	39.90	39.91	39.83	39.83	4,006	-0.10(-0.25%)
Nov 02, 2016	39.94	39.94	39.92	39.93	78,096	-0.07(-0.17%)

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.