Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.78	45.98	45.61	45.94	6,802	+0.23(+0.49%)
Jan 30, 2017	47.78	47.78	45.56	45.72	6,529	-0.27(-0.58%)
Jan 27, 2017	45.99	45.99	45.84	45.98	5,455	-0.03(-0.07%)
Jan 26, 2017	46.04	46.06	45.99	46.02	15,225	-0.19(-0.41%)
Jan 25, 2017	46.08	46.21	45.99	46.21	23,216	+0.42(+0.92%)
Jan 24, 2017	45.82	45.82	45.64	45.79	7,952	-0.01(-0.02%)
Jan 23, 2017	45.56	45.80	45.53	45.79	11,438	+0.18(+0.40%)
Jan 20, 2017	45.57	45.62	45.30	45.61	8,910	+0.11(+0.24%)
Jan 19, 2017	45.54	45.54	45.37	45.50	33,982	-0.07(-0.15%)
Jan 18, 2017	45.71	45.76	45.34	45.57	7,738	+0.02(+0.05%)
Jan 17, 2017	45.70	45.84	45.54	45.54	10,735	-0.22(-0.47%)
Jan 13, 2017		45.76	45.76	45.76	0	+0.15(+0.33%)
Jan 12, 2017	45.74	45.74	45.51	45.61	3,843	+0.07(+0.15%)
Jan 11, 2017	45.35	45.67	44.96	45.54	11,110	+0.19(+0.43%)
Jan 10, 2017	45.44	45.66	45.20	45.35	62,189	-0.11(-0.24%)
Jan 09, 2017	45.30	45.47	45.15	45.45	12,929	+0.21(+0.46%)
Jan 06, 2017	45.47	45.50	45.25	45.25	9,555	-0.39(-0.85%)
Jan 05, 2017	44.94	45.64	44.94	45.64	201,346	+0.50(+1.10%)
Jan 04, 2017	44.91	45.15	44.82	45.14	25,801	+0.41(+0.91%)
Jan 03, 2017	44.41	44.73	44.40	44.73	45,836	+0.20(+0.45%)
Dec 30, 2016		44.53	44.53	44.53	0	+0.10(+0.23%)
Dec 29, 2016	44.46	44.46	44.24	44.43	14,095	+0.19(+0.43%)
Dec 28, 2016	44.33	44.34	44.24	44.24	5,572	-0.26(-0.58%)
Dec 27, 2016	44.43	44.53	44.40	44.50	20,491	-0.01(-0.02%)
Dec 23, 2016		44.51	44.51	44.51	0	+0.17(+0.37%)
Dec 22, 2016	44.37	44.38	44.26	44.34	46,864	-0.02(-0.06%)
Dec 21, 2016	44.38	44.38	44.23	44.37	17,397	-0.01(-0.02%)
Dec 20, 2016	44.32	44.38	44.23	44.38	14,430	+0.12(+0.26%)
Dec 19, 2016	44.37	44.37	44.26	44.26	16,392	-0.02(-0.04%)
Dec 16, 2016	44.14	44.28	44.14	44.28	8,953	+0.06(+0.14%)
Dec 15, 2016	44.14	44.22	44.09	44.21	24,441	-0.12(-0.26%)
Dec 14, 2016	44.80	44.80	44.33	44.33	2,086	-0.62(-1.38%)
Dec 13, 2016	45.60	45.60	44.81	44.95	10,624	+0.55(+1.23%)
Dec 12, 2016	44.69	44.69	44.33	44.40	10,581	-0.10(-0.22%)
Dec 09, 2016	44.64	44.64	44.33	44.50	17,378	+0.24(+0.54%)
Dec 08, 2016	44.50	44.50	44.19	44.26	5,998	-0.14(-0.32%)
Dec 07, 2016	43.96	44.40	43.92	44.40	22,901	+0.47(+1.07%)
Dec 06, 2016	44.36	44.36	43.71	43.93	644,161	+0.22(+0.51%)
Dec 05, 2016	43.62	43.77	43.51	43.71	323,085	+0.38(+0.88%)
Dec 02, 2016	43.33	43.33	43.32	43.33	91,695	+0.04(+0.10%)
Dec 01, 2016	43.19	43.29	43.17	43.29	260,332	-0.06(-0.13%)
Nov 30, 2016	43.35	43.35	43.35	43.35	269	-0.30(-0.68%)
Nov 29, 2016	43.32	43.64	43.32	43.64	475	+0.26(+0.61%)
Nov 25, 2016				43.38	3	+0.38(+0.89%)
Nov 23, 2016		43.00	43.00	43.00	0	-0.25(-0.57%)
Nov 22, 2016	44.83	44.83	43.24	43.24	3,484	+0.02(+0.05%)
Nov 21, 2016	43.22	43.22	43.22	43.22	587	+0.27(+0.63%)
Nov 18, 2016	43.01	43.01	42.95	42.95	1,121	-0.54(-1.23%)
Nov 17, 2016	43.41	43.52	43.41	43.49	29,177	+0.30(+0.69%)
Nov 16, 2016	43.17	43.19	43.17	43.19	990	-0.37(-0.86%)
Nov 15, 2016	42.81	43.60	42.81	43.56	713	-0.10(-0.23%)
Nov 14, 2016	43.66	43.66	43.66	43.66	368	-0.03(-0.06%)
Nov 11, 2016	43.67	43.69	43.67	43.69	828	-0.13(-0.30%)
Nov 10, 2016	43.72	43.88	43.64	43.82	2,133	-0.51(-1.15%)
Nov 09, 2016	43.91	44.47	43.91	44.33	2,048	+0.01(+0.02%)
Nov 08, 2016	44.11	44.45	44.11	44.32	696	+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.