Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.23	45.42	45.07	45.39	119,720	+0.04(+0.08%)
Jan 30, 2017	45.43	45.43	45.08	45.36	84,587	-0.25(-0.54%)
Jan 27, 2017	45.81	45.81	45.53	45.60	91,561	-0.16(-0.36%)
Jan 26, 2017	45.80	45.87	45.67	45.77	132,894	-0.02(-0.04%)
Jan 25, 2017	45.66	45.83	45.64	45.79	148,502	+0.32(+0.70%)
Jan 24, 2017	45.04	45.54	45.04	45.47	121,248	+0.49(+1.09%)
Jan 23, 2017	45.02	45.12	44.79	44.98	244,917	-0.11(-0.24%)
Jan 20, 2017	45.03	45.19	44.96	45.09	96,105	+0.15(+0.34%)
Jan 19, 2017	45.12	45.18	44.80	44.93	92,019	-0.15(-0.34%)
Jan 18, 2017	44.98	45.10	44.79	45.09	100,352	+0.15(+0.32%)
Jan 17, 2017	44.99	45.14	44.83	44.94	128,482	-0.20(-0.44%)
Jan 13, 2017		45.14	45.14	45.14	0	+0.15(+0.32%)
Jan 12, 2017	45.03	45.04	44.63	44.99	106,860	-0.15(-0.34%)
Jan 11, 2017	45.00	45.15	44.85	45.15	316,516	+0.17(+0.38%)
Jan 10, 2017	44.89	45.15	44.84	44.98	100,333	+0.15(+0.32%)
Jan 09, 2017	45.02	45.02	44.80	44.83	97,147	-0.20(-0.44%)
Jan 06, 2017	44.96	45.16	44.82	45.03	138,375	+0.12(+0.26%)
Jan 05, 2017	45.09	45.10	44.72	44.91	112,097	-0.25(-0.56%)
Jan 04, 2017	44.80	45.20	44.79	45.17	161,815	+0.50(+1.12%)
Jan 03, 2017	44.68	44.89	44.41	44.67	552,306	+0.30(+0.68%)
Dec 30, 2016		44.37	44.37	44.37	0	-0.12(-0.27%)
Dec 29, 2016	44.52	44.63	44.39	44.49	104,729	-0.05(-0.12%)
Dec 28, 2016	45.06	45.08	44.51	44.54	117,473	-0.45(-1.01%)
Dec 27, 2016	44.91	45.09	44.91	44.99	98,573	+0.15(+0.32%)
Dec 23, 2016		44.85	44.85	44.85	0	+0.07(+0.16%)
Dec 22, 2016	44.95	44.95	44.68	44.78	103,906	-0.19(-0.42%)
Dec 21, 2016	45.00	45.07	44.97	44.97	82,866	-0.07(-0.16%)
Dec 20, 2016	44.97	45.11	44.96	45.04	104,210	+0.19(+0.42%)
Dec 19, 2016	44.81	44.93	44.74	44.85	66,321	+0.08(+0.18%)
Dec 16, 2016	45.18	45.18	44.70	44.77	139,308	-0.20(-0.44%)
Dec 15, 2016	44.80	45.21	44.75	44.97	132,371	+0.24(+0.55%)
Dec 14, 2016	45.15	45.23	44.66	44.72	129,227	-0.42(-0.92%)
Dec 13, 2016	45.16	45.28	45.01	45.14	125,517	+0.19(+0.42%)
Dec 12, 2016	45.18	45.18	44.84	44.95	165,713	-0.27(-0.60%)
Dec 09, 2016	45.27	45.27	45.07	45.22	178,788	+0.03(+0.06%)
Dec 08, 2016	44.99	45.30	44.93	45.19	109,953	+0.26(+0.58%)
Dec 07, 2016	44.30	44.97	44.22	44.93	210,503	+0.70(+1.58%)
Dec 06, 2016	44.11	44.23	43.93	44.23	175,382	+0.24(+0.54%)
Dec 05, 2016	43.85	44.09	43.85	44.00	113,196	+0.35(+0.81%)
Dec 02, 2016	43.71	43.81	43.60	43.64	81,804	-0.03(-0.06%)
Dec 01, 2016	43.93	43.99	43.59	43.67	162,026	-0.18(-0.41%)
Nov 30, 2016	44.12	44.13	43.85	43.85	126,011	-0.04(-0.08%)
Nov 29, 2016	43.84	44.05	43.79	43.89	189,825	+0.04(+0.08%)
Nov 28, 2016	44.10	44.10	43.81	43.85	88,474	-0.29(-0.66%)
Nov 25, 2016	44.11	44.16	44.06	44.14	128,427	+0.15(+0.33%)
Nov 23, 2016		44.00	44.00	44.00	0	+0.12(+0.27%)
Nov 22, 2016	43.84	43.91	43.69	43.88	182,407	+0.10(+0.23%)
Nov 21, 2016	43.66	43.80	43.58	43.78	122,631	+0.30(+0.69%)
Nov 18, 2016	43.63	43.63	43.45	43.48	125,920	-0.13(-0.29%)
Nov 17, 2016	43.27	43.61	43.27	43.61	249,872	+0.35(+0.82%)
Nov 16, 2016	43.25	43.35	43.15	43.25	112,568	-0.16(-0.38%)
Nov 15, 2016	43.09	43.44	43.02	43.42	307,899	+0.36(+0.84%)
Nov 14, 2016	42.87	43.17	42.87	43.05	124,218	+0.32(+0.74%)
Nov 11, 2016	42.54	42.77	42.40	42.74	299,677	+0.06(+0.15%)
Nov 10, 2016	42.62	43.00	42.53	42.67	230,180	+0.33(+0.77%)
Nov 09, 2016	41.52	42.50	41.44	42.35	1,138,094	+0.49(+1.17%)
Nov 08, 2016	41.58	41.99	41.51	41.86	194,204	+0.13(+0.30%)
Nov 07, 2016	41.35	41.73	41.35	41.73	149,057	+0.93(+2.29%)
Nov 04, 2016	40.79	41.16	40.75	40.80	145,439	+0.00(+0.00%)
Nov 03, 2016	40.98	41.12	40.74	40.80	112,803	-0.14(-0.33%)
Nov 02, 2016	41.12	41.26	40.84	40.93	184,912	-0.31(-0.75%)

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.