Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.05	45.42	45.05	45.41	60,402	+0.26(+0.57%)
Jan 30, 2017	45.26	45.28	45.05	45.15	69,555	-0.21(-0.46%)
Jan 27, 2017	45.53	45.53	45.32	45.36	67,656	+0.04(+0.09%)
Jan 26, 2017	45.30	45.44	45.30	45.32	57,900	-0.18(-0.40%)
Jan 25, 2017	45.47	45.61	45.33	45.50	96,032	+0.35(+0.77%)
Jan 24, 2017	44.93	45.28	44.93	45.15	100,439	+0.14(+0.31%)
Jan 23, 2017	44.80	45.04	44.74	45.01	40,804	+0.22(+0.50%)
Jan 20, 2017	44.87	44.89	44.73	44.79	63,639	+0.01(+0.02%)
Jan 19, 2017	44.86	44.86	44.66	44.78	32,693	-0.04(-0.09%)
Jan 18, 2017	45.15	45.15	44.82	44.82	43,504	-0.29(-0.64%)
Jan 17, 2017	45.07	45.23	45.06	45.11	100,240	+0.05(+0.11%)
Jan 13, 2017		45.06	45.06	45.06	0	+0.10(+0.22%)
Jan 12, 2017	45.01	45.01	44.77	44.96	84,738	-0.03(-0.07%)
Jan 11, 2017	44.88	45.10	44.73	45.00	84,544	+0.06(+0.13%)
Jan 10, 2017	44.95	45.07	44.84	44.94	96,727	+0.12(+0.28%)
Jan 09, 2017	44.80	44.85	44.66	44.81	152,652	+0.09(+0.20%)
Jan 06, 2017	44.91	44.91	44.60	44.72	146,327	-0.23(-0.52%)
Jan 05, 2017	44.75	45.02	44.74	44.95	91,538	+0.56(+1.27%)
Jan 04, 2017	44.31	44.40	44.11	44.39	69,022	+0.43(+0.98%)
Jan 03, 2017	44.04	44.04	43.87	43.96	83,691	+0.19(+0.44%)
Dec 30, 2016		43.77	43.77	43.77	0	-0.06(-0.13%)
Dec 29, 2016	43.52	43.86	43.52	43.83	75,759	+0.46(+1.05%)
Dec 28, 2016	43.39	43.49	43.33	43.37	57,068	+0.03(+0.06%)
Dec 27, 2016	43.29	43.48	43.29	43.34	82,895	+0.05(+0.12%)
Dec 23, 2016		43.29	43.29	43.29	0	-0.00(-0.01%)
Dec 22, 2016	43.24	43.38	43.24	43.29	39,383	-0.08(-0.19%)
Dec 21, 2016	43.30	43.47	43.30	43.37	40,649	-0.05(-0.11%)
Dec 20, 2016	43.28	43.44	43.28	43.42	40,817	+0.21(+0.48%)
Dec 19, 2016	43.25	43.38	43.14	43.21	102,508	-0.03(-0.06%)
Dec 16, 2016	43.39	43.39	43.14	43.24	49,153	-0.09(-0.21%)
Dec 15, 2016	43.35	43.37	43.20	43.33	27,942	+0.01(+0.03%)
Dec 14, 2016	44.22	44.22	43.32	43.32	127,151	-0.87(-1.97%)
Dec 13, 2016	44.09	44.24	43.95	44.19	42,944	+0.55(+1.27%)
Dec 12, 2016	43.63	43.73	43.57	43.63	33,163	+0.01(+0.02%)
Dec 09, 2016	43.35	43.71	43.35	43.63	73,019	+0.27(+0.63%)
Dec 08, 2016	43.44	43.45	43.20	43.35	63,139	-0.12(-0.28%)
Dec 07, 2016	43.28	43.50	43.18	43.48	81,233	+0.19(+0.44%)
Dec 06, 2016	43.21	43.31	43.10	43.29	28,353	-0.05(-0.11%)
Dec 05, 2016	43.44	43.44	43.11	43.34	66,327	+0.32(+0.74%)
Dec 02, 2016	42.97	43.09	42.87	43.02	40,802	+0.05(+0.12%)
Dec 01, 2016	43.24	43.24	42.95	42.97	35,235	-0.36(-0.84%)
Nov 30, 2016	43.54	43.54	43.21	43.33	45,357	+0.05(+0.11%)
Nov 29, 2016	43.24	43.34	43.06	43.28	31,622	+0.21(+0.50%)
Nov 28, 2016	43.34	43.34	43.07	43.07	22,263	-0.13(-0.30%)
Nov 25, 2016	43.02	43.20	43.02	43.20	9,640	+0.36(+0.83%)
Nov 23, 2016		42.84	42.84	42.84	0	-0.24(-0.56%)
Nov 22, 2016	43.18	43.18	42.92	43.08	22,456	+0.00(+0.00%)
Nov 21, 2016	43.05	43.12	42.90	43.08	53,209	+0.23(+0.54%)
Nov 18, 2016	42.97	42.98	42.82	42.85	29,392	-0.24(-0.56%)
Nov 17, 2016	43.22	43.30	43.06	43.09	56,677	+0.10(+0.23%)
Nov 16, 2016	43.01	43.06	42.92	42.99	63,406	-0.17(-0.40%)
Nov 15, 2016	42.75	43.16	42.75	43.16	29,576	+0.22(+0.52%)
Nov 14, 2016	43.28	43.28	42.85	42.94	58,796	-0.50(-1.16%)
Nov 11, 2016	44.01	44.01	43.23	43.44	44,702	-0.71(-1.61%)
Nov 10, 2016	44.77	44.77	44.21	44.16	48,433	-0.88(-1.95%)
Nov 09, 2016	45.20	45.20	44.68	45.03	140,236	+0.01(+0.02%)
Nov 08, 2016	45.03	45.19	44.84	45.02	14,285	+0.12(+0.26%)
Nov 07, 2016	44.90	44.96	44.75	44.91	30,889	+0.59(+1.33%)
Nov 04, 2016	44.60	44.60	44.29	44.32	33,799	-0.31(-0.69%)
Nov 03, 2016	44.84	44.86	44.54	44.63	33,886	-0.19(-0.42%)
Nov 02, 2016	45.04	45.13	44.78	44.82	25,317	-0.26(-0.57%)

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.