Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.37	48.54	48.06	48.23	27,118	-0.17(-0.35%)
Jan 30, 2017	48.49	48.49	48.12	48.41	141,775	-0.41(-0.84%)
Jan 27, 2017	48.98	48.98	48.74	48.81	37,523	-0.17(-0.35%)
Jan 26, 2017	48.95	49.10	48.86	48.98	67,245	+0.07(+0.13%)
Jan 25, 2017	48.51	48.95	48.51	48.92	31,907	+0.82(+1.71%)
Jan 24, 2017	47.76	48.26	47.76	48.10	81,457	+0.34(+0.72%)
Jan 23, 2017	47.73	47.82	47.50	47.75	37,381	-0.02(-0.05%)
Jan 20, 2017	47.71	47.88	47.64	47.78	50,704	+0.20(+0.41%)
Jan 19, 2017	47.83	47.83	47.45	47.58	58,155	-0.09(-0.19%)
Jan 18, 2017	47.61	47.73	47.42	47.67	1,155,448	-0.01(-0.02%)
Jan 17, 2017	48.18	48.18	47.65	47.68	96,462	-0.66(-1.37%)
Jan 13, 2017		48.34	48.34	48.34	0	+0.18(+0.37%)
Jan 12, 2017	48.31	48.31	47.83	48.16	25,129	-0.15(-0.30%)
Jan 11, 2017	47.99	48.31	47.82	48.31	28,124	+0.33(+0.68%)
Jan 10, 2017	47.94	48.23	47.94	47.98	75,654	+0.03(+0.07%)
Jan 09, 2017	48.10	48.14	47.86	47.95	83,786	-0.36(-0.74%)
Jan 06, 2017	48.28	48.40	48.23	48.31	17,263	+0.05(+0.10%)
Jan 05, 2017	48.31	48.40	48.06	48.26	57,933	-0.14(-0.29%)
Jan 04, 2017	47.99	48.40	47.99	48.40	116,123	+0.62(+1.30%)
Jan 03, 2017	47.67	47.94	47.51	47.78	192,803	+0.64(+1.35%)
Dec 30, 2016		47.14	47.14	47.14	0	+0.09(+0.19%)
Dec 29, 2016	47.25	47.25	46.91	47.05	32,727	-0.11(-0.23%)
Dec 28, 2016	47.52	47.52	47.09	47.16	23,040	-0.33(-0.69%)
Dec 27, 2016	47.49	47.58	47.47	47.48	25,826	-0.02(-0.03%)
Dec 23, 2016		47.50	47.50	47.50	0	+0.05(+0.10%)
Dec 22, 2016	47.48	47.52	47.34	47.45	167,780	-0.15(-0.31%)
Dec 21, 2016	47.74	47.74	47.50	47.60	90,893	-0.08(-0.17%)
Dec 20, 2016	47.50	47.68	47.49	47.68	147,860	+0.41(+0.87%)
Dec 19, 2016	47.42	47.42	47.15	47.27	52,109	-0.20(-0.43%)
Dec 16, 2016	47.83	47.83	47.46	47.47	128,411	-0.30(-0.63%)
Dec 15, 2016	47.61	47.91	47.60	47.77	222,391	+0.32(+0.68%)
Dec 14, 2016	47.84	48.09	47.42	47.45	149,427	-0.58(-1.21%)
Dec 13, 2016	47.87	48.16	47.78	48.03	144,854	+0.32(+0.68%)
Dec 12, 2016	48.04	48.11	47.67	47.70	25,406	-0.50(-1.04%)
Dec 09, 2016	48.01	48.22	47.86	48.21	180,304	+0.03(+0.07%)
Dec 08, 2016	47.92	48.38	47.87	48.17	163,299	+0.34(+0.71%)
Dec 07, 2016	47.23	47.92	47.23	47.83	677,112	+0.77(+1.64%)
Dec 06, 2016	46.55	47.10	46.51	47.06	404,257	+0.71(+1.54%)
Dec 05, 2016	46.06	46.40	46.06	46.35	29,197	+0.48(+1.04%)
Dec 02, 2016	45.91	45.99	45.70	45.87	247,930	-0.12(-0.26%)
Dec 01, 2016	45.70	46.16	45.70	45.99	428,355	+0.43(+0.94%)
Nov 30, 2016	45.52	45.74	45.47	45.57	283,886	+0.24(+0.54%)
Nov 29, 2016	45.11	45.44	45.11	45.32	47,046	+0.24(+0.54%)
Nov 28, 2016	45.30	45.42	45.05	45.08	134,435	-0.47(-1.03%)
Nov 25, 2016	45.44	45.57	45.41	45.55	159,672	-0.02(-0.05%)
Nov 23, 2016		45.57	45.57	45.57	0	+0.02(+0.05%)
Nov 22, 2016	45.52	45.57	45.27	45.55	49,849	+0.23(+0.50%)
Nov 21, 2016	45.35	45.35	45.11	45.32	82,803	+0.28(+0.63%)
Nov 18, 2016	45.14	45.14	44.96	45.04	22,574	-0.14(-0.30%)
Nov 17, 2016	44.93	45.29	44.88	45.18	105,332	+0.29(+0.65%)
Nov 16, 2016	45.17	45.17	44.76	44.88	66,828	-0.58(-1.28%)
Nov 15, 2016	45.14	45.47	44.81	45.47	39,019	+0.16(+0.36%)
Nov 14, 2016	44.77	45.31	44.77	45.31	32,007	+0.62(+1.38%)
Nov 11, 2016	44.41	44.69	44.19	44.69	197,107	+0.09(+0.20%)
Nov 10, 2016	44.00	44.78	43.98	44.60	60,638	+1.03(+2.36%)
Nov 09, 2016	42.38	43.73	42.38	43.57	143,529	+0.80(+1.88%)
Nov 08, 2016	42.43	42.92	42.23	42.77	64,388	+0.13(+0.30%)
Nov 07, 2016	42.29	42.65	42.29	42.64	47,512	+1.09(+2.63%)
Nov 04, 2016	41.68	41.84	41.42	41.55	14,107	-0.36(-0.85%)
Nov 03, 2016	41.90	42.20	41.86	41.90	88,909	+0.12(+0.29%)
Nov 02, 2016	41.98	42.02	41.71	41.78	15,039	-0.41(-0.96%)

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.