Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.11	43.35	42.99	43.28	1,955,634	+0.05(+0.11%)
Jan 30, 2017	43.33	43.34	42.85	43.23	1,100,706	-0.30(-0.69%)
Jan 27, 2017	43.71	43.78	43.43	43.53	1,470,814	-0.19(-0.43%)
Jan 26, 2017	43.86	43.97	43.65	43.72	408,709	-0.14(-0.32%)
Jan 25, 2017	43.73	43.89	43.70	43.86	1,298,610	+0.35(+0.80%)
Jan 24, 2017	43.08	43.61	43.08	43.51	589,286	+0.61(+1.43%)
Jan 23, 2017	42.90	43.02	42.67	42.89	387,679	-0.07(-0.16%)
Jan 20, 2017	42.87	43.02	42.82	42.96	506,142	+0.22(+0.52%)
Jan 19, 2017	43.01	43.10	42.58	42.74	888,578	-0.26(-0.60%)
Jan 18, 2017	42.84	43.00	42.67	43.00	544,011	+0.20(+0.46%)
Jan 17, 2017	43.12	43.13	42.73	42.80	415,790	-0.46(-1.06%)
Jan 13, 2017		43.26	43.26	43.26	0	+0.27(+0.62%)
Jan 12, 2017	43.05	43.08	42.52	42.99	553,640	-0.16(-0.37%)
Jan 11, 2017	43.06	43.17	42.93	43.15	427,672	+0.12(+0.27%)
Jan 10, 2017	42.85	43.19	42.79	43.03	488,283	+0.26(+0.61%)
Jan 09, 2017	42.97	42.98	42.71	42.77	779,092	-0.15(-0.35%)
Jan 06, 2017	42.98	43.14	42.86	42.92	1,217,535	-0.02(-0.04%)
Jan 05, 2017	43.15	43.24	42.79	42.94	715,413	-0.31(-0.72%)
Jan 04, 2017	42.72	43.28	42.72	43.25	2,172,766	+0.64(+1.50%)
Jan 03, 2017	42.83	42.90	42.34	42.61	3,338,010	+0.15(+0.35%)
Dec 30, 2016		42.46	42.46	42.46	0	-0.17(-0.41%)
Dec 29, 2016	42.47	42.69	42.45	42.64	1,073,016	+0.15(+0.36%)
Dec 28, 2016	42.97	42.98	42.42	42.48	677,115	-0.41(-0.95%)
Dec 27, 2016	42.75	42.98	42.75	42.89	723,197	+0.18(+0.43%)
Dec 23, 2016		42.71	42.71	42.71	0	+0.11(+0.27%)
Dec 22, 2016	42.82	42.86	42.47	42.59	840,746	-0.25(-0.59%)
Dec 21, 2016	43.01	43.07	42.84	42.84	966,885	-0.19(-0.44%)
Dec 20, 2016	42.92	43.03	42.85	43.03	596,294	+0.23(+0.55%)
Dec 19, 2016	42.59	42.85	42.59	42.80	376,816	+0.26(+0.62%)
Dec 16, 2016	42.62	42.94	42.52	42.54	542,006	-0.10(-0.22%)
Dec 15, 2016	42.57	42.89	42.43	42.63	507,259	+0.19(+0.44%)
Dec 14, 2016	42.84	43.00	42.39	42.44	794,781	-0.42(-0.99%)
Dec 13, 2016	42.91	42.99	42.70	42.87	977,289	+0.13(+0.31%)
Dec 12, 2016	42.96	42.96	42.57	42.73	543,221	-0.22(-0.51%)
Dec 09, 2016	43.07	43.13	42.85	42.95	398,191	-0.07(-0.17%)
Dec 08, 2016	42.68	43.07	42.59	43.03	979,736	+0.46(+1.07%)
Dec 07, 2016	42.09	42.62	42.00	42.57	1,180,113	+0.48(+1.13%)
Dec 06, 2016	41.78	42.09	41.66	42.09	346,669	+0.40(+0.97%)
Dec 05, 2016	41.51	41.74	41.51	41.69	439,013	+0.40(+0.96%)
Dec 02, 2016	41.27	41.43	41.17	41.29	324,475	+0.04(+0.11%)
Dec 01, 2016	41.60	41.61	41.10	41.25	650,212	-0.23(-0.54%)
Nov 30, 2016	41.97	41.97	41.47	41.47	556,899	-0.40(-0.96%)
Nov 29, 2016	41.72	41.99	41.72	41.87	1,155,395	+0.17(+0.42%)
Nov 28, 2016	41.93	41.93	41.66	41.70	448,943	-0.26(-0.63%)
Nov 25, 2016	41.87	41.96	41.87	41.96	152,141	+0.18(+0.42%)
Nov 23, 2016		41.79	41.79	41.79	0	+0.13(+0.32%)
Nov 22, 2016	41.54	41.67	41.41	41.65	784,140	+0.22(+0.53%)
Nov 21, 2016	41.36	41.48	41.27	41.43	475,165	+0.20(+0.48%)
Nov 18, 2016	41.29	41.29	41.15	41.23	399,777	+0.03(+0.07%)
Nov 17, 2016	40.95	41.22	40.85	41.21	424,896	+0.36(+0.88%)
Nov 16, 2016	40.81	40.89	40.64	40.85	310,026	+0.06(+0.16%)
Nov 15, 2016	40.66	40.86	40.49	40.78	511,528	+0.16(+0.41%)
Nov 14, 2016	40.37	40.63	40.36	40.62	1,024,930	+0.50(+1.24%)
Nov 11, 2016	39.73	40.14	39.68	40.12	1,529,816	+0.38(+0.96%)
Nov 10, 2016	39.99	40.18	39.56	39.74	456,236	+0.01(+0.03%)
Nov 09, 2016	38.86	39.81	38.78	39.72	619,639	+0.44(+1.12%)
Nov 08, 2016	39.07	39.46	38.99	39.28	417,805	+0.12(+0.31%)
Nov 07, 2016	38.96	39.18	38.93	39.16	889,791	+0.78(+2.04%)
Nov 04, 2016	38.34	38.68	38.26	38.38	365,033	+0.08(+0.20%)
Nov 03, 2016	38.50	38.58	38.26	38.30	704,332	-0.16(-0.41%)
Nov 02, 2016	38.74	38.80	38.44	38.46	439,013	-0.34(-0.89%)

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.