Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.29	43.68	42.94	43.60	25,654	-0.01(-0.02%)
Jan 30, 2017	43.85	43.85	43.56	43.61	7,684	-0.53(-1.21%)
Jan 27, 2017	43.90	44.17	43.83	44.15	9,542	+0.38(+0.87%)
Jan 26, 2017	43.55	43.80	43.55	43.77	11,026	+0.06(+0.15%)
Jan 25, 2017	43.45	43.72	43.45	43.70	12,994	+0.55(+1.28%)
Jan 24, 2017	43.00	43.22	42.92	43.15	12,228	+0.26(+0.61%)
Jan 23, 2017	42.87	42.96	42.55	42.89	26,423	-0.03(-0.07%)
Jan 20, 2017	42.91	42.97	42.89	42.92	28,314	+0.06(+0.13%)
Jan 19, 2017	42.99	43.10	42.78	42.86	176,003	-0.08(-0.19%)
Jan 18, 2017	42.93	42.94	42.87	42.94	3,816	-0.02(-0.04%)
Jan 17, 2017	43.04	43.09	42.91	42.96	9,594	-0.14(-0.32%)
Jan 13, 2017		43.10	43.10	43.10	0	+0.22(+0.51%)
Jan 12, 2017	42.76	42.93	42.59	42.88	30,638	+0.26(+0.62%)
Jan 11, 2017	42.60	42.75	42.40	42.62	5,838	-0.12(-0.28%)
Jan 10, 2017	42.54	42.74	42.50	42.73	37,122	+0.14(+0.34%)
Jan 09, 2017	42.55	42.77	42.38	42.59	23,243	+0.01(+0.02%)
Jan 06, 2017	43.16	43.16	42.58	42.58	85,819	-0.58(-1.34%)
Jan 05, 2017	43.24	43.31	43.12	43.16	2,080	+0.06(+0.15%)
Jan 04, 2017	42.93	43.12	42.91	43.10	17,104	+0.35(+0.83%)
Jan 03, 2017	42.49	42.74	42.35	42.74	48,907	+0.74(+1.76%)
Dec 30, 2016		42.00	42.00	42.00	0	-0.02(-0.05%)
Dec 29, 2016	41.82	42.06	41.82	42.03	4,327	+0.27(+0.64%)
Dec 28, 2016	42.04	42.04	41.72	41.76	7,182	-0.14(-0.33%)
Dec 27, 2016	41.74	41.98	41.74	41.89	37,880	-0.09(-0.22%)
Dec 23, 2016		41.98	41.98	41.98	0	+0.07(+0.17%)
Dec 22, 2016	41.83	42.10	41.83	41.91	19,934	+0.10(+0.24%)
Dec 21, 2016	41.88	41.88	41.75	41.81	15,577	+0.09(+0.22%)
Dec 20, 2016	41.69	41.77	41.66	41.72	16,538	+0.37(+0.89%)
Dec 19, 2016	41.41	41.59	41.35	41.35	4,017	+0.12(+0.28%)
Dec 16, 2016	41.39	41.39	41.23	41.23	23,134	-0.30(-0.73%)
Dec 15, 2016	41.55	41.63	41.52	41.54	3,941	-0.19(-0.45%)
Dec 14, 2016	42.25	42.25	41.73	41.73	43,878	-0.67(-1.59%)
Dec 13, 2016	42.34	42.53	42.34	42.40	7,435	+0.17(+0.40%)
Dec 12, 2016	42.11	42.26	41.98	42.23	17,419	+0.15(+0.36%)
Dec 09, 2016	42.01	42.32	42.01	42.08	9,054	+0.10(+0.23%)
Dec 08, 2016	42.01	42.22	41.89	41.98	66,806	-0.03(-0.06%)
Dec 07, 2016	41.68	42.03	41.60	42.01	126,258	+0.18(+0.43%)
Dec 06, 2016	41.85	42.01	41.57	41.83	40,190	-0.32(-0.77%)
Dec 05, 2016	41.92	42.19	41.85	42.15	22,052	+0.81(+1.95%)
Dec 02, 2016	41.26	41.52	41.26	41.34	27,918	+0.09(+0.22%)
Dec 01, 2016	41.70	41.83	41.22	41.25	24,840	-0.65(-1.56%)
Nov 30, 2016	41.85	42.10	41.71	41.91	95,951	-0.07(-0.17%)
Nov 29, 2016	42.02	42.10	41.96	41.98	21,854	-0.03(-0.06%)
Nov 28, 2016	41.83	42.13	41.83	42.01	146,215	+0.14(+0.34%)
Nov 25, 2016	41.82	42.01	41.74	41.86	3,194	-0.10(-0.23%)
Nov 23, 2016		41.96	41.96	41.96	0	-0.04(-0.09%)
Nov 22, 2016	42.00	42.04	41.80	42.00	4,617	+0.07(+0.17%)
Nov 21, 2016	41.69	41.92	41.69	41.92	23,331	+0.31(+0.74%)
Nov 18, 2016	41.83	41.83	41.57	41.62	4,044	-0.08(-0.18%)
Nov 17, 2016	41.32	41.57	41.32	41.69	4,580	+0.17(+0.41%)
Nov 16, 2016	41.57	41.60	41.37	41.52	16,224	-0.03(-0.06%)
Nov 15, 2016	41.66	41.93	41.22	41.55	149,029	-0.23(-0.56%)
Nov 14, 2016	41.69	41.97	41.56	41.78	120,826	+0.10(+0.24%)
Nov 11, 2016	41.66	41.68	41.45	41.68	5,560	+0.19(+0.45%)
Nov 10, 2016	41.77	41.77	41.40	41.49	28,328	-0.30(-0.71%)
Nov 09, 2016	41.66	41.97	41.64	41.79	9,271	+0.32(+0.78%)
Nov 08, 2016	41.63	41.63	41.23	41.47	62,621	-0.18(-0.43%)
Nov 07, 2016	41.66	42.04	41.13	41.65	24,774	+0.75(+1.84%)
Nov 04, 2016	40.82	41.14	40.70	40.89	14,199	+0.47(+1.15%)
Nov 03, 2016	41.67	41.67	40.33	40.43	49,258	-0.86(-2.08%)
Nov 02, 2016	41.46	41.66	41.19	41.29	13,301	-0.43(-1.03%)

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.