Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.81	43.57	42.81	43.51	1,998,580	+0.70(+1.64%)
Jan 30, 2017	42.79	42.96	42.57	42.81	1,577,107	+0.14(+0.33%)
Jan 27, 2017	43.03	43.06	42.55	42.67	1,677,063	-0.22(-0.51%)
Jan 26, 2017	42.71	43.02	42.57	42.89	1,960,284	+0.18(+0.42%)
Jan 25, 2017	42.77	43.08	42.57	42.71	1,442,844	-0.20(-0.46%)
Jan 24, 2017	43.03	43.20	42.80	42.91	1,551,317	-0.15(-0.35%)
Jan 23, 2017	43.40	43.55	43.03	43.06	2,433,174	-0.20(-0.47%)
Jan 20, 2017	43.38	43.62	43.04	43.26	1,746,494	-0.06(-0.13%)
Jan 19, 2017	43.46	43.79	43.25	43.32	1,567,156	-0.35(-0.81%)
Jan 18, 2017	43.80	43.97	43.59	43.67	1,638,704	-0.16(-0.36%)
Jan 17, 2017	43.62	43.87	43.49	43.83	1,657,338	+0.45(+1.03%)
Jan 13, 2017		43.38	43.38	43.38	0	-0.13(-0.29%)
Jan 12, 2017	43.19	43.58	43.13	43.51	1,721,275	+0.20(+0.45%)
Jan 11, 2017	42.79	43.35	42.76	43.31	1,741,221	+0.61(+1.44%)
Jan 10, 2017	42.86	42.88	42.54	42.70	2,046,158	-0.23(-0.53%)
Jan 09, 2017	43.51	43.66	42.91	42.92	1,657,186	-0.54(-1.25%)
Jan 06, 2017	43.14	43.63	43.08	43.47	1,556,464	-0.02(-0.04%)
Jan 05, 2017	43.65	43.65	43.10	43.48	2,022,342	+0.01(+0.02%)
Jan 04, 2017	43.40	43.75	43.22	43.47	1,607,757	+0.15(+0.34%)
Jan 03, 2017	43.46	43.60	43.08	43.32	1,427,938	-0.12(-0.27%)
Dec 30, 2016		43.44	43.44	43.44	0	-0.27(-0.61%)
Dec 29, 2016	43.14	43.75	43.05	43.71	1,509,464	+0.67(+1.55%)
Dec 28, 2016	43.58	43.61	42.97	43.04	1,020,226	-0.52(-1.19%)
Dec 27, 2016	43.64	43.67	43.38	43.56	1,039,677	-0.06(-0.14%)
Dec 23, 2016		43.62	43.62	43.62	0	+0.02(+0.04%)
Dec 22, 2016	43.17	43.67	43.03	43.61	1,647,869	+0.39(+0.89%)
Dec 21, 2016	43.40	43.69	43.19	43.22	1,193,643	-0.24(-0.56%)
Dec 20, 2016	43.74	43.74	43.31	43.47	1,630,548	+0.15(+0.34%)
Dec 19, 2016	43.21	43.33	42.86	43.32	1,964,891	+0.39(+0.92%)
Dec 16, 2016	42.26	43.00	42.25	42.92	3,017,566	+0.70(+1.66%)
Dec 15, 2016	41.64	42.23	41.37	42.22	1,869,984	+0.48(+1.15%)
Dec 14, 2016	42.73	43.09	41.66	41.74	1,811,221	-0.81(-1.91%)
Dec 13, 2016	42.35	42.69	42.16	42.56	1,756,292	+0.20(+0.48%)
Dec 12, 2016	41.77	42.42	41.77	42.35	2,146,369	+0.41(+0.99%)
Dec 09, 2016	41.57	41.99	41.51	41.94	1,972,409	+0.36(+0.86%)
Dec 08, 2016	41.00	41.63	40.73	41.58	2,080,762	+0.26(+0.62%)
Dec 07, 2016	40.70	41.33	40.62	41.32	2,106,665	+0.75(+1.85%)
Dec 06, 2016	40.65	40.70	40.20	40.58	1,841,579	+0.06(+0.15%)
Dec 05, 2016	40.13	40.54	39.82	40.51	2,101,797	+0.20(+0.48%)
Dec 02, 2016	40.12	40.49	39.94	40.32	2,614,373	+0.45(+1.14%)
Dec 01, 2016	40.00	40.13	39.44	39.87	2,285,481	-0.41(-1.01%)
Nov 30, 2016	41.45	41.51	40.26	40.27	3,504,275	-1.66(-3.96%)
Nov 29, 2016	41.90	42.37	41.84	41.93	2,471,115	-0.07(-0.17%)
Nov 28, 2016	41.25	42.08	41.17	42.00	3,045,504	+0.98(+2.38%)
Nov 25, 2016	40.54	41.11	40.54	41.03	1,063,347	+0.66(+1.64%)
Nov 23, 2016		40.37	40.37	40.37	0	-0.55(-1.35%)
Nov 22, 2016	40.80	41.11	40.63	40.92	2,988,871	+0.20(+0.48%)
Nov 21, 2016	40.52	40.86	40.52	40.72	1,845,930	+0.30(+0.73%)
Nov 18, 2016	40.65	40.86	40.21	40.43	1,409,728	-0.30(-0.73%)
Nov 17, 2016	40.53	40.93	40.53	40.72	1,118,167	+0.18(+0.44%)
Nov 16, 2016	40.96	41.11	40.31	40.54	2,010,144	-0.36(-0.88%)
Nov 15, 2016	40.47	41.09	40.47	40.90	1,842,922	+0.58(+1.43%)
Nov 14, 2016	40.15	40.44	40.01	40.33	1,991,403	-0.20(-0.50%)
Nov 11, 2016	40.69	41.27	40.44	40.53	1,985,089	-0.30(-0.74%)
Nov 10, 2016	41.23	41.63	39.78	40.83	3,911,517	-0.69(-1.67%)
Nov 09, 2016	42.22	42.22	41.50	41.53	2,855,958	-1.40(-3.27%)
Nov 08, 2016	42.49	43.17	42.47	42.93	2,437,342	+0.58(+1.36%)
Nov 07, 2016	41.72	42.36	41.34	42.35	1,643,664	+0.87(+2.09%)
Nov 04, 2016	41.85	42.42	41.48	41.49	2,125,563	-0.16(-0.37%)
Nov 03, 2016	41.55	41.84	41.35	41.64	2,242,237	-0.05(-0.11%)
Nov 02, 2016	42.04	42.49	41.16	41.69	3,210,939	-0.50(-1.18%)

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.