Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.98	45.17	44.80	45.13	6,924	+0.22(+0.49%)
Jan 30, 2017	46.93	46.93	44.76	44.91	6,646	-0.26(-0.58%)
Jan 27, 2017	45.18	45.18	45.03	45.17	5,552	-0.03(-0.07%)
Jan 26, 2017	45.23	45.25	45.18	45.21	15,498	-0.19(-0.41%)
Jan 25, 2017	45.27	45.39	45.18	45.39	23,633	+0.42(+0.92%)
Jan 24, 2017	45.01	45.01	44.84	44.98	8,095	-0.01(-0.02%)
Jan 23, 2017	44.76	44.99	44.73	44.99	11,643	+0.18(+0.40%)
Jan 20, 2017	44.76	44.82	44.51	44.81	9,070	+0.11(+0.24%)
Jan 19, 2017	44.73	44.73	44.57	44.70	34,591	-0.07(-0.15%)
Jan 18, 2017	44.90	44.95	44.54	44.77	7,876	+0.02(+0.05%)
Jan 17, 2017	44.90	45.04	44.74	44.74	10,927	-0.21(-0.47%)
Jan 13, 2017		44.95	44.95	44.95	0	+0.15(+0.33%)
Jan 12, 2017	44.93	44.93	44.71	44.81	3,912	+0.07(+0.15%)
Jan 11, 2017	44.55	44.86	44.16	44.74	11,309	+0.19(+0.43%)
Jan 10, 2017	44.64	44.86	44.41	44.55	63,305	-0.11(-0.24%)
Jan 09, 2017	44.51	44.67	44.35	44.65	13,161	+0.20(+0.46%)
Jan 06, 2017	44.67	44.70	44.45	44.45	9,727	-0.38(-0.85%)
Jan 05, 2017	44.15	44.84	44.15	44.83	204,959	+0.49(+1.10%)
Jan 04, 2017	44.11	44.35	44.03	44.34	26,264	+0.40(+0.91%)
Jan 03, 2017	43.63	43.94	43.62	43.94	46,658	+0.19(+0.45%)
Dec 30, 2016		43.75	43.75	43.75	0	+0.10(+0.23%)
Dec 29, 2016	43.67	43.67	43.46	43.65	14,348	+0.19(+0.43%)
Dec 28, 2016	43.55	43.56	43.46	43.46	5,672	-0.25(-0.58%)
Dec 27, 2016	43.65	43.75	43.62	43.72	20,858	-0.01(-0.02%)
Dec 23, 2016		43.72	43.72	43.72	0	+0.16(+0.37%)
Dec 22, 2016	43.59	43.60	43.48	43.56	47,704	-0.02(-0.06%)
Dec 21, 2016	43.60	43.60	43.45	43.59	17,709	-0.01(-0.02%)
Dec 20, 2016	43.54	43.60	43.45	43.59	14,689	+0.11(+0.26%)
Dec 19, 2016	43.58	43.58	43.48	43.48	16,686	-0.02(-0.04%)
Dec 16, 2016	43.36	43.50	43.36	43.50	9,114	+0.06(+0.14%)
Dec 15, 2016	43.36	43.44	43.31	43.44	24,880	-0.11(-0.26%)
Dec 14, 2016	44.01	44.01	43.55	43.55	2,123	-0.61(-1.38%)
Dec 13, 2016	44.80	44.80	44.02	44.16	10,814	+0.54(+1.23%)
Dec 12, 2016	43.90	43.91	43.55	43.62	10,771	-0.10(-0.22%)
Dec 09, 2016	43.85	43.85	43.55	43.72	17,689	+0.24(+0.54%)
Dec 08, 2016	43.71	43.71	43.41	43.48	6,105	-0.14(-0.32%)
Dec 07, 2016	43.18	43.62	43.15	43.62	23,312	+0.46(+1.07%)
Dec 06, 2016	43.58	43.58	42.94	43.16	655,719	+0.22(+0.51%)
Dec 05, 2016	42.85	43.00	42.74	42.94	328,882	+0.37(+0.88%)
Dec 02, 2016	42.57	42.57	42.56	42.57	93,340	+0.04(+0.10%)
Dec 01, 2016	42.42	42.53	42.41	42.53	265,003	-0.06(-0.13%)
Nov 30, 2016	42.58	42.58	42.58	42.58	274	-0.29(-0.68%)
Nov 29, 2016	42.56	42.87	42.56	42.87	483	+0.26(+0.61%)
Nov 25, 2016				42.61	3	+0.38(+0.89%)
Nov 23, 2016		42.24	42.24	42.24	0	-0.24(-0.57%)
Nov 22, 2016	44.04	44.04	42.48	42.48	3,546	+0.02(+0.05%)
Nov 21, 2016	42.46	42.46	42.46	42.46	598	+0.27(+0.63%)
Nov 18, 2016	42.25	42.25	42.19	42.19	1,141	-0.53(-1.23%)
Nov 17, 2016	42.65	42.76	42.65	42.72	29,701	+0.29(+0.69%)
Nov 16, 2016	42.41	42.43	42.41	42.43	1,008	-0.37(-0.86%)
Nov 15, 2016	42.05	42.83	42.05	42.79	726	-0.10(-0.23%)
Nov 14, 2016	42.89	42.89	42.89	42.89	375	-0.03(-0.06%)
Nov 11, 2016	42.90	42.92	42.90	42.92	843	-0.13(-0.30%)
Nov 10, 2016	42.95	43.10	42.87	43.05	2,171	-0.50(-1.15%)
Nov 09, 2016	43.14	43.69	43.14	43.55	2,085	+0.01(+0.02%)
Nov 08, 2016	43.33	43.66	43.33	43.54	709	+0.08(+0.19%)

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.