Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.87	41.15	40.87	41.05	1,006,511	+0.05(+0.13%)
Jan 30, 2017	40.92	41.03	40.77	41.00	812,310	-0.17(-0.40%)
Jan 27, 2017	41.22	41.28	41.06	41.16	958,587	-0.12(-0.30%)
Jan 26, 2017	41.38	41.45	41.23	41.28	941,578	+0.00(+0.00%)
Jan 25, 2017	41.08	41.29	41.08	41.28	618,210	+0.27(+0.66%)
Jan 24, 2017	40.81	41.07	40.80	41.01	1,876,216	+0.41(+1.01%)
Jan 23, 2017	40.35	40.64	40.32	40.60	926,048	+0.32(+0.80%)
Jan 20, 2017	40.38	40.42	40.10	40.28	670,446	-0.05(-0.13%)
Jan 19, 2017	40.49	40.52	40.21	40.33	1,563,934	-0.19(-0.47%)
Jan 18, 2017	40.64	40.72	40.43	40.53	785,560	+0.17(+0.41%)
Jan 17, 2017	40.36	40.40	40.22	40.36	901,212	-0.08(-0.19%)
Jan 13, 2017		40.44	40.44	40.44	0	+0.12(+0.30%)
Jan 12, 2017	40.32	40.39	40.09	40.32	1,590,908	-0.17(-0.43%)
Jan 11, 2017	40.47	40.59	40.18	40.49	2,266,621	+0.15(+0.37%)
Jan 10, 2017	40.07	40.60	40.04	40.34	2,390,802	+0.60(+1.52%)
Jan 09, 2017	39.73	39.88	39.64	39.74	1,041,858	+0.15(+0.37%)
Jan 06, 2017	39.73	39.73	39.43	39.59	1,570,392	-0.24(-0.59%)
Jan 05, 2017	39.45	39.92	39.45	39.83	3,602,590	+0.73(+1.88%)
Jan 04, 2017	38.72	39.24	38.72	39.09	1,243,635	+0.51(+1.31%)
Jan 03, 2017	38.58	38.82	38.50	38.59	1,527,472	+0.40(+1.05%)
Dec 30, 2016		38.19	38.19	38.19	0	-0.10(-0.25%)
Dec 29, 2016	38.14	38.43	38.14	38.28	1,023,801	+0.48(+1.27%)
Dec 28, 2016	37.91	38.02	37.75	37.80	748,150	+0.28(+0.74%)
Dec 27, 2016	37.40	37.63	37.40	37.52	1,093,548	+0.15(+0.40%)
Dec 23, 2016		37.37	37.37	37.37	0	-0.08(-0.21%)
Dec 22, 2016	37.59	37.59	37.32	37.45	3,139,738	-0.41(-1.08%)
Dec 21, 2016	38.04	38.04	37.83	37.86	1,034,789	+0.25(+0.68%)
Dec 20, 2016	37.56	37.68	37.53	37.61	1,123,312	+0.02(+0.05%)
Dec 19, 2016	37.62	37.72	37.51	37.59	1,201,103	-0.10(-0.27%)
Dec 16, 2016	37.91	38.04	37.62	37.69	1,871,860	-0.34(-0.90%)
Dec 15, 2016	38.19	38.27	38.02	38.04	4,164,072	-0.44(-1.14%)
Dec 14, 2016	38.82	39.29	38.38	38.47	1,784,742	-0.75(-1.92%)
Dec 13, 2016	39.04	39.37	39.03	39.23	1,258,555	+0.45(+1.17%)
Dec 12, 2016	38.93	38.97	38.61	38.77	1,289,836	-0.81(-2.03%)
Dec 09, 2016	39.50	39.62	39.46	39.58	1,378,914	-0.26(-0.64%)
Dec 08, 2016	39.65	39.89	39.59	39.83	1,957,676	-0.01(-0.02%)
Dec 07, 2016	39.42	39.94	39.35	39.84	1,846,799	+0.51(+1.31%)
Dec 06, 2016	39.41	39.41	39.21	39.33	724,691	-0.03(-0.07%)
Dec 05, 2016	39.17	39.43	39.15	39.35	1,207,099	+0.05(+0.13%)
Dec 02, 2016	39.38	39.55	39.24	39.30	781,798	-0.28(-0.71%)
Dec 01, 2016	39.96	39.96	39.47	39.59	1,160,297	-0.34(-0.86%)
Nov 30, 2016	40.14	40.14	39.83	39.93	1,573,089	-0.04(-0.11%)
Nov 29, 2016	39.70	40.09	39.65	39.97	1,176,157	+0.24(+0.60%)
Nov 28, 2016	39.77	40.00	39.67	39.73	1,225,179	+0.14(+0.35%)
Nov 25, 2016	39.64	39.71	39.52	39.59	693,516	+0.32(+0.81%)
Nov 23, 2016		39.28	39.28	39.28	0	-0.21(-0.54%)
Nov 22, 2016	39.60	39.60	39.34	39.49	1,260,380	+0.40(+1.03%)
Nov 21, 2016	39.00	39.16	38.95	39.09	880,186	+0.27(+0.68%)
Nov 18, 2016	38.92	38.97	38.63	38.82	615,748	-0.03(-0.09%)
Nov 17, 2016	38.81	38.96	38.73	38.86	2,514,979	+0.28(+0.73%)
Nov 16, 2016	38.54	38.78	38.46	38.57	2,076,778	-0.39(-1.01%)
Nov 15, 2016	38.45	39.09	38.45	38.97	4,712,809	+0.76(+1.99%)
Nov 14, 2016	38.52	38.62	37.96	38.21	2,738,982	-0.57(-1.48%)
Nov 11, 2016	38.54	38.92	38.22	38.78	2,360,439	-0.40(-1.03%)
Nov 10, 2016	39.84	39.89	39.01	39.18	2,374,483	-0.57(-1.42%)
Nov 09, 2016	39.73	40.20	39.61	39.75	4,376,123	-1.00(-2.46%)
Nov 08, 2016	40.29	40.99	40.22	40.75	1,752,194	+0.24(+0.59%)
Nov 07, 2016	40.18	40.70	40.18	40.51	3,162,053	+1.24(+3.16%)
Nov 04, 2016	39.36	39.46	39.18	39.27	2,178,955	-0.33(-0.84%)
Nov 03, 2016	39.71	39.81	39.48	39.60	1,806,106	-0.05(-0.13%)
Nov 02, 2016	40.24	40.27	39.45	39.65	1,665,762	-0.66(-1.64%)

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.