Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.29	43.49	42.94	43.40	699,002	+0.11(+0.26%)
Jan 30, 2017	43.17	43.29	42.82	43.29	562,059	-0.14(-0.33%)
Jan 27, 2017	43.52	43.52	43.12	43.43	376,646	+0.05(+0.11%)
Jan 26, 2017	43.57	43.63	43.03	43.38	355,443	-0.21(-0.49%)
Jan 25, 2017	43.36	43.87	43.28	43.59	860,048	+0.49(+1.14%)
Jan 24, 2017	42.85	43.17	42.64	43.11	1,293,571	+0.55(+1.30%)
Jan 23, 2017	42.34	42.65	42.28	42.55	665,114	+0.15(+0.35%)
Jan 20, 2017	42.56	42.73	42.31	42.40	482,283	+0.17(+0.39%)
Jan 19, 2017	42.67	42.80	42.09	42.24	708,910	-0.28(-0.65%)
Jan 18, 2017	42.74	42.79	42.41	42.51	891,096	-0.14(-0.33%)
Jan 17, 2017	42.89	42.97	42.53	42.65	527,251	-0.41(-0.95%)
Jan 13, 2017		43.07	43.07	43.07	0	+0.09(+0.20%)
Jan 12, 2017	42.90	43.03	42.48	42.98	505,592	-0.19(-0.44%)
Jan 11, 2017	42.86	43.22	42.69	43.17	438,626	+0.39(+0.90%)
Jan 10, 2017	42.36	42.99	42.29	42.78	560,904	+0.24(+0.56%)
Jan 09, 2017	42.55	42.76	42.30	42.54	686,545	-0.10(-0.24%)
Jan 06, 2017	42.41	42.78	42.30	42.65	351,138	+0.21(+0.50%)
Jan 05, 2017	42.75	43.04	42.12	42.43	710,367	-0.38(-0.89%)
Jan 04, 2017	42.20	43.04	42.20	42.81	557,057	+0.70(+1.65%)
Jan 03, 2017	41.77	42.17	41.58	42.12	498,845	+0.50(+1.20%)
Dec 30, 2016		41.62	41.62	41.62	0	-0.51(-1.22%)
Dec 29, 2016	42.16	42.28	41.88	42.13	370,199	+0.02(+0.04%)
Dec 28, 2016	42.58	42.66	42.02	42.12	342,581	-0.38(-0.89%)
Dec 27, 2016	42.31	42.63	42.30	42.50	188,616	+0.20(+0.47%)
Dec 23, 2016		42.30	42.30	42.30	0	+0.25(+0.60%)
Dec 22, 2016	42.22	42.22	41.80	42.05	369,874	-0.18(-0.43%)
Dec 21, 2016	42.56	42.73	42.23	42.23	420,691	-0.32(-0.76%)
Dec 20, 2016	42.66	42.77	42.45	42.55	377,741	-0.17(-0.39%)
Dec 19, 2016	42.47	42.77	42.45	42.72	438,178	+0.10(+0.24%)
Dec 16, 2016	42.16	42.71	42.10	42.62	1,822,348	+0.47(+1.11%)
Dec 15, 2016	42.04	42.34	41.70	42.15	726,951	+0.22(+0.53%)
Dec 14, 2016	42.24	42.60	41.88	41.93	411,714	-0.28(-0.67%)
Dec 13, 2016	42.61	42.80	42.14	42.21	518,843	-0.32(-0.76%)
Dec 12, 2016	42.68	43.13	42.46	42.54	479,131	-0.12(-0.28%)
Dec 09, 2016	42.81	42.88	42.28	42.65	614,481	-0.60(-1.39%)
Dec 08, 2016	42.44	43.31	42.27	43.26	658,484	+0.96(+2.26%)
Dec 07, 2016	41.67	42.33	41.67	42.30	725,744	+0.51(+1.23%)
Dec 06, 2016	41.94	41.97	41.63	41.79	877,629	-0.04(-0.09%)
Dec 05, 2016	41.96	42.16	41.71	41.83	627,641	+0.09(+0.21%)
Dec 02, 2016	41.86	41.98	41.12	41.74	846,978	-0.73(-1.71%)
Dec 01, 2016	42.92	43.02	42.24	42.47	669,873	-0.28(-0.67%)
Nov 30, 2016	43.71	43.81	42.74	42.75	576,232	-0.88(-2.03%)
Nov 29, 2016	43.04	43.68	42.97	43.63	673,014	+0.54(+1.25%)
Nov 28, 2016	42.95	43.38	42.95	43.10	420,163	+0.01(+0.02%)
Nov 25, 2016	43.11	43.18	42.88	43.09	227,662	-0.03(-0.07%)
Nov 23, 2016		43.12	43.12	43.12	0	+0.21(+0.50%)
Nov 22, 2016	42.86	42.95	42.52	42.91	437,920	+0.13(+0.31%)
Nov 21, 2016	42.41	42.77	42.26	42.77	572,736	+0.35(+0.82%)
Nov 18, 2016	42.18	42.49	42.14	42.43	356,517	+0.24(+0.58%)
Nov 17, 2016	41.89	42.25	41.80	42.18	548,196	+0.36(+0.85%)
Nov 16, 2016	41.98	42.17	41.72	41.83	572,668	-0.17(-0.41%)
Nov 15, 2016	41.87	42.02	41.50	42.00	482,126	+0.26(+0.62%)
Nov 14, 2016	40.97	41.87	40.94	41.74	797,245	+0.89(+2.18%)
Nov 11, 2016	40.31	40.89	40.23	40.85	495,446	+0.38(+0.94%)
Nov 10, 2016	40.62	40.85	40.40	40.47	551,409	+0.03(+0.08%)
Nov 09, 2016	39.80	40.63	39.36	40.44	663,606	+0.32(+0.79%)
Nov 08, 2016	39.54	40.23	39.54	40.12	513,031	+0.49(+1.24%)
Nov 07, 2016	39.72	39.76	39.45	39.63	551,310	+0.49(+1.26%)
Nov 04, 2016	39.28	39.54	39.14	39.14	635,584	-0.05(-0.12%)
Nov 03, 2016	39.18	39.52	39.09	39.18	519,841	+0.09(+0.24%)
Nov 02, 2016	38.98	39.44	38.81	39.09	588,066	+0.08(+0.20%)

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.