Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.48	40.59	40.17	40.37	1,406,468	-0.10(-0.25%)
Jan 30, 2017	41.12	41.12	40.32	40.47	780,543	-0.64(-1.56%)
Jan 27, 2017	41.60	41.81	41.08	41.11	468,740	-0.54(-1.30%)
Jan 26, 2017	41.71	41.83	41.51	41.65	456,677	-0.23(-0.55%)
Jan 25, 2017	42.02	42.42	41.87	41.88	443,904	-0.05(-0.12%)
Jan 24, 2017	40.94	42.03	40.87	41.93	550,114	+1.01(+2.47%)
Jan 23, 2017	41.70	41.70	40.77	40.92	747,433	-0.87(-2.08%)
Jan 20, 2017	41.79	42.44	41.70	41.79	784,388	+0.12(+0.29%)
Jan 19, 2017	41.83	41.94	41.57	41.67	324,477	-0.17(-0.41%)
Jan 18, 2017	42.30	42.46	41.76	41.84	834,536	-0.63(-1.48%)
Jan 17, 2017	41.96	42.70	41.95	42.47	710,547	+0.46(+1.09%)
Jan 16, 2017	42.00	42.17	41.85	42.01	288,590	+0.00(+0.00%)
Jan 13, 2017	41.86	42.03	41.54	42.01	500,301	+0.18(+0.43%)
Jan 12, 2017	41.94	42.05	41.59	41.83	497,545	-0.04(-0.10%)
Jan 11, 2017	41.90	41.90	41.38	41.87	734,049	+0.19(+0.46%)
Jan 10, 2017	41.76	41.86	41.63	41.68	627,636	-0.05(-0.12%)
Jan 09, 2017	41.90	42.00	41.53	41.73	472,595	-0.24(-0.57%)
Jan 06, 2017	42.30	42.39	41.84	41.97	545,752	-0.28(-0.66%)
Jan 05, 2017	42.16	42.31	42.00	42.25	615,217	+0.10(+0.24%)
Jan 04, 2017	42.20	42.47	41.96	42.15	707,699	+0.02(+0.05%)
Jan 03, 2017	42.08	42.63	41.95	42.13	446,992	+0.17(+0.41%)
Dec 30, 2016		41.96	41.96	41.96	0	-0.28(-0.66%)
Dec 29, 2016	42.05	42.35	41.91	42.24	328,138	+0.20(+0.48%)
Dec 28, 2016	42.37	42.45	42.02	42.04	518,285	-0.46(-1.08%)
Dec 23, 2016		42.50	42.50	42.50	0	-0.12(-0.28%)
Dec 22, 2016	42.20	42.69	42.18	42.62	705,180	+0.49(+1.16%)
Dec 21, 2016	41.94	42.38	41.71	42.13	555,265	-0.03(-0.07%)
Dec 20, 2016	42.15	42.40	42.08	42.16	456,354	+0.06(+0.14%)
Dec 19, 2016	42.29	42.52	41.99	42.10	608,863	-0.11(-0.26%)
Dec 16, 2016	41.78	42.28	41.70	42.21	2,894,281	+0.54(+1.30%)
Dec 15, 2016	41.48	41.87	41.28	41.67	879,359	+0.17(+0.41%)
Dec 14, 2016	41.59	41.72	41.33	41.50	1,531,375	-0.15(-0.36%)
Dec 13, 2016	40.89	41.88	40.75	41.65	890,484	+0.99(+2.43%)
Dec 12, 2016	40.50	40.83	40.40	40.66	946,807	+0.28(+0.69%)
Dec 09, 2016	40.42	40.50	40.14	40.38	765,319	+0.09(+0.22%)
Dec 08, 2016	40.10	40.44	39.75	40.29	744,202	+0.18(+0.45%)
Dec 07, 2016	39.64	40.15	39.15	40.11	969,691	+0.40(+1.01%)
Dec 06, 2016	39.43	39.78	39.03	39.71	806,374	+0.41(+1.04%)
Dec 05, 2016	39.79	39.80	39.16	39.30	769,467	-0.33(-0.83%)
Dec 02, 2016	39.40	39.64	39.14	39.63	697,872	+0.18(+0.46%)
Dec 01, 2016	39.97	39.98	39.23	39.45	1,212,538	-0.02(-0.05%)
Nov 30, 2016	39.13	39.89	38.87	39.47	1,914,912	+0.98(+2.55%)
Nov 29, 2016	38.49	38.60	38.07	38.49	1,135,787	-0.12(-0.31%)
Nov 28, 2016	38.66	38.74	38.25	38.61	935,118	+0.11(+0.29%)
Nov 25, 2016	38.68	38.99	38.43	38.50	395,988	-0.42(-1.08%)
Nov 24, 2016	38.97	38.98	38.69	38.92	217,403	-0.05(-0.13%)
Nov 23, 2016	38.57	39.42	38.57	38.97	844,209	-0.03(-0.08%)
Nov 22, 2016	39.24	39.40	38.91	39.00	864,901	-0.37(-0.94%)
Nov 21, 2016	38.93	39.54	38.69	39.37	836,372	+0.93(+2.42%)
Nov 18, 2016	38.40	38.64	38.32	38.44	664,244	+0.04(+0.10%)
Nov 17, 2016	38.10	38.62	38.02	38.40	1,172,562	+0.48(+1.27%)
Nov 16, 2016	38.00	38.12	37.70	37.92	841,518	-0.15(-0.39%)
Nov 15, 2016	38.10	38.32	37.90	38.07	950,729	+0.30(+0.79%)
Nov 14, 2016	37.79	38.24	37.25	37.77	992,530	-0.02(-0.05%)
Nov 11, 2016	38.91	38.91	37.52	37.79	1,078,708	-1.24(-3.18%)
Nov 10, 2016		39.72	38.91	39.03	1,104,703	-0.50(-1.26%)
Nov 09, 2016	38.72	39.75	38.70	39.53	811,054	-0.01(-0.03%)
Nov 08, 2016	39.68	40.16	39.40	39.54	824,758	-0.16(-0.40%)
Nov 07, 2016	39.76	40.00	39.46	39.70	895,839	+0.59(+1.51%)
Nov 04, 2016	38.75	39.47	38.22	39.11	1,232,165	+0.37(+0.96%)
Nov 03, 2016	39.43	39.50	38.64	38.74	844,887	-0.68(-1.73%)
Nov 02, 2016	40.90	40.94	39.23	39.42	1,404,658	-1.74(-4.23%)

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.