Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.02	46.16	45.21	45.87	325,250	+0.05(+0.11%)
Jan 30, 2017	45.94	45.94	45.01	45.82	244,251	-0.47(-1.02%)
Jan 27, 2017	46.57	46.57	46.06	46.29	212,270	-0.27(-0.57%)
Jan 26, 2017	46.18	46.74	46.18	46.56	215,649	-0.05(-0.11%)
Jan 25, 2017	46.23	46.70	46.15	46.61	362,735	+0.34(+0.73%)
Jan 24, 2017	45.47	46.33	45.18	46.27	330,066	+1.14(+2.53%)
Jan 23, 2017	44.59	45.18	44.59	45.12	239,369	+0.28(+0.63%)
Jan 20, 2017	44.77	45.17	44.59	44.84	338,783	+0.07(+0.17%)
Jan 19, 2017	44.71	45.06	44.41	44.77	338,739	+0.18(+0.41%)
Jan 18, 2017	44.58	44.72	44.02	44.59	378,183	+0.30(+0.67%)
Jan 17, 2017	44.20	44.69	43.91	44.29	369,798	-0.12(-0.28%)
Jan 13, 2017		44.41	44.41	44.41	0	+0.68(+1.55%)
Jan 12, 2017	43.97	44.11	43.07	43.73	195,936	-0.07(-0.15%)
Jan 11, 2017	43.56	43.84	42.77	43.80	338,536	+0.57(+1.32%)
Jan 10, 2017	43.20	43.85	42.97	43.23	492,440	+0.30(+0.69%)
Jan 09, 2017	43.09	43.44	42.78	42.93	285,164	-0.27(-0.61%)
Jan 06, 2017	42.95	43.41	42.68	43.19	215,410	+0.32(+0.75%)
Jan 05, 2017	43.24	43.59	42.77	42.87	387,033	-0.47(-1.09%)
Jan 04, 2017	42.71	43.80	42.71	43.34	473,660	+0.79(+1.85%)
Jan 03, 2017	42.28	42.85	41.98	42.56	265,676	+0.69(+1.64%)
Dec 30, 2016		41.87	41.87	41.87	0	-0.40(-0.94%)
Dec 29, 2016	42.38	42.67	41.93	42.27	185,159	-0.11(-0.25%)
Dec 28, 2016	43.29	43.29	42.28	42.37	126,931	-0.41(-0.97%)
Dec 27, 2016	43.00	43.22	42.59	42.79	212,492	-0.10(-0.23%)
Dec 23, 2016		42.89	42.89	42.89	0	-0.05(-0.12%)
Dec 22, 2016	43.53	43.53	42.73	42.94	200,573	-0.49(-1.13%)
Dec 21, 2016	43.43	43.74	43.33	43.43	265,499	+0.07(+0.15%)
Dec 20, 2016	44.22	44.40	43.26	43.36	366,369	-0.75(-1.69%)
Dec 19, 2016	43.34	44.13	43.20	44.11	344,243	+0.52(+1.20%)
Dec 16, 2016	44.20	44.36	43.50	43.58	628,455	-0.48(-1.09%)
Dec 15, 2016	43.65	44.29	43.52	44.06	303,380	+0.29(+0.66%)
Dec 14, 2016	44.02	44.38	43.72	43.77	616,123	-0.17(-0.40%)
Dec 13, 2016	44.29	44.40	43.50	43.95	339,795	-0.16(-0.36%)
Dec 12, 2016	44.64	44.93	44.07	44.11	316,981	-0.40(-0.89%)
Dec 09, 2016	44.74	44.74	44.20	44.50	400,680	-0.27(-0.61%)
Dec 08, 2016	43.26	44.80	43.26	44.78	399,897	+1.74(+4.04%)
Dec 07, 2016	42.38	43.27	42.38	43.04	698,730	+0.69(+1.62%)
Dec 06, 2016	42.03	42.59	41.97	42.35	586,394	+0.10(+0.24%)
Dec 05, 2016	42.71	42.90	42.21	42.25	570,732	-0.02(-0.04%)
Dec 02, 2016	42.18	42.37	42.04	42.27	323,652	+0.13(+0.31%)
Dec 01, 2016	42.39	42.56	41.75	42.13	501,409	-0.06(-0.14%)
Nov 30, 2016	42.22	42.51	41.93	42.19	600,074	+0.38(+0.91%)
Nov 29, 2016	42.37	42.54	41.70	41.81	531,870	-0.83(-1.94%)
Nov 28, 2016	42.80	42.95	42.50	42.64	457,215	-0.24(-0.56%)
Nov 25, 2016	42.79	43.07	42.58	42.88	295,860	+0.25(+0.58%)
Nov 23, 2016		42.63	42.63	42.63	0	-0.42(-0.98%)
Nov 22, 2016	43.03	43.42	42.92	43.05	572,208	-0.02(-0.04%)
Nov 21, 2016	43.11	43.38	42.97	43.07	405,767	+0.36(+0.85%)
Nov 18, 2016	42.71	42.80	42.48	42.71	460,514	+0.07(+0.15%)
Nov 17, 2016	42.14	42.70	41.92	42.64	410,671	+0.82(+1.95%)
Nov 16, 2016	42.64	42.88	41.78	41.83	426,351	-1.05(-2.44%)
Nov 15, 2016	42.39	43.00	42.16	42.87	473,467	+0.30(+0.72%)
Nov 14, 2016	42.11	42.60	41.97	42.57	567,586	+1.00(+2.42%)
Nov 11, 2016	41.62	41.83	40.94	41.56	353,571	-0.15(-0.36%)
Nov 10, 2016	41.92	42.20	41.67	41.71	438,930	+0.21(+0.50%)
Nov 09, 2016	39.77	41.65	39.52	41.50	610,408	+1.27(+3.15%)
Nov 08, 2016	39.92	40.52	39.74	40.24	499,882	+0.08(+0.21%)
Nov 07, 2016	40.65	40.65	39.99	40.15	455,052	+0.44(+1.12%)
Nov 04, 2016	40.19	40.28	39.66	39.71	932,604	-0.54(-1.33%)
Nov 03, 2016	40.73	41.08	40.22	40.24	558,909	-0.54(-1.31%)
Nov 02, 2016	41.27	41.41	40.62	40.78	598,649	-0.73(-1.77%)

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.