Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.41	45.57	45.15	45.45	47,906	+0.04(+0.08%)
Jan 30, 2017	45.45	45.45	44.95	45.41	44,569	-0.26(-0.56%)
Jan 27, 2017	45.85	45.85	45.57	45.67	31,526	-0.15(-0.33%)
Jan 26, 2017	45.64	45.94	45.58	45.82	26,868	+0.25(+0.54%)
Jan 25, 2017	45.24	45.60	45.03	45.57	166,018	+0.78(+1.73%)
Jan 24, 2017	44.40	45.02	44.35	44.80	53,429	+0.55(+1.23%)
Jan 23, 2017	44.25	44.38	43.93	44.25	11,372	-0.05(-0.12%)
Jan 20, 2017	44.27	44.37	44.07	44.30	34,002	+0.14(+0.32%)
Jan 19, 2017	44.37	44.37	44.06	44.16	7,961	-0.22(-0.50%)
Jan 18, 2017	44.07	44.43	43.61	44.38	31,225	+0.40(+0.90%)
Jan 17, 2017	44.91	44.91	43.96	43.98	25,571	-0.99(-2.19%)
Jan 13, 2017		44.97	44.97	44.97	0	+0.25(+0.56%)
Jan 12, 2017	44.84	44.84	44.14	44.72	23,607	-0.24(-0.54%)
Jan 11, 2017	44.72	44.96	44.54	44.96	22,554	+0.25(+0.55%)
Jan 10, 2017	44.68	44.96	44.55	44.72	13,808	+0.05(+0.12%)
Jan 09, 2017	44.90	44.90	44.49	44.66	17,810	-0.41(-0.90%)
Jan 06, 2017	44.82	45.21	44.67	45.07	29,188	+0.45(+1.01%)
Jan 05, 2017	44.73	44.95	44.19	44.62	305,710	-0.26(-0.59%)
Jan 04, 2017	44.12	44.92	44.11	44.88	25,951	+0.93(+2.10%)
Jan 03, 2017	44.20	44.39	43.56	43.96	56,268	+0.36(+0.83%)
Dec 30, 2016		43.60	43.60	43.60	0	+0.07(+0.16%)
Dec 29, 2016	43.84	43.84	43.39	43.53	20,223	-0.29(-0.66%)
Dec 28, 2016	44.43	44.43	43.81	43.82	10,439	-0.54(-1.21%)
Dec 27, 2016	44.47	44.47	44.29	44.35	31,202	+0.07(+0.16%)
Dec 23, 2016		44.28	44.28	44.28	0	+0.14(+0.32%)
Dec 22, 2016	44.55	44.55	44.06	44.14	35,861	-0.34(-0.77%)
Dec 21, 2016	44.78	44.78	44.41	44.49	173,093	-0.29(-0.66%)
Dec 20, 2016	44.68	44.80	44.48	44.78	60,332	+0.59(+1.33%)
Dec 19, 2016	44.18	44.30	43.85	44.19	40,435	+0.03(+0.06%)
Dec 16, 2016	44.73	44.78	44.12	44.17	23,827	-0.43(-0.96%)
Dec 15, 2016	44.54	44.95	44.37	44.60	137,733	+0.32(+0.73%)
Dec 14, 2016	44.28	44.87	44.16	44.27	33,266	-0.13(-0.30%)
Dec 13, 2016	44.52	44.68	44.20	44.40	130,930	-0.02(-0.04%)
Dec 12, 2016	44.85	44.90	44.29	44.42	449,616	-0.43(-0.96%)
Dec 09, 2016	44.94	44.94	44.63	44.85	47,756	-0.02(-0.04%)
Dec 08, 2016	44.56	44.97	44.32	44.87	123,281	+0.51(+1.15%)
Dec 07, 2016	44.24	44.43	43.96	44.36	58,885	+0.35(+0.80%)
Dec 06, 2016	43.79	44.02	43.47	44.01	128,836	+0.37(+0.84%)
Dec 05, 2016	43.71	43.88	43.43	43.64	89,446	+0.55(+1.28%)
Dec 02, 2016	43.39	43.39	42.92	43.09	36,072	-0.38(-0.87%)
Dec 01, 2016	43.06	43.47	42.94	43.46	68,036	+0.84(+1.98%)
Nov 30, 2016	42.76	42.76	42.59	42.62	60,954	+0.44(+1.04%)
Nov 29, 2016	42.15	42.37	42.13	42.18	38,345	+0.18(+0.42%)
Nov 28, 2016	42.38	42.42	41.95	42.01	131,654	-0.58(-1.36%)
Nov 25, 2016	42.66	42.66	42.45	42.59	25,352	+0.04(+0.08%)
Nov 23, 2016		42.55	42.55	42.55	0	+0.25(+0.58%)
Nov 22, 2016	42.36	42.39	41.99	42.31	118,451	+0.10(+0.23%)
Nov 21, 2016	42.23	42.24	41.97	42.21	52,584	+0.12(+0.29%)
Nov 18, 2016	41.88	42.24	41.88	42.09	108,198	+0.20(+0.48%)
Nov 17, 2016	41.45	41.88	41.45	41.88	69,191	+0.57(+1.38%)
Nov 16, 2016	41.26	41.36	41.02	41.31	70,495	-0.23(-0.55%)
Nov 15, 2016	41.26	41.54	40.58	41.54	83,667	+0.26(+0.64%)
Nov 14, 2016	40.99	41.56	40.91	41.28	333,920	+0.77(+1.91%)
Nov 11, 2016	39.86	40.56	39.86	40.51	120,778	+0.42(+1.05%)
Nov 10, 2016	39.36	40.47	39.36	40.08	478,071	+1.25(+3.21%)
Nov 09, 2016	37.87	39.03	37.33	38.84	67,706	+1.83(+4.96%)
Nov 08, 2016	36.64	37.12	36.64	37.00	20,207	+0.09(+0.24%)
Nov 07, 2016	36.68	36.96	36.68	36.92	46,264	+0.91(+2.54%)
Nov 04, 2016	36.03	36.34	35.80	36.00	17,145	+0.01(+0.04%)
Nov 03, 2016	35.98	36.23	35.92	35.99	17,253	+0.10(+0.28%)
Nov 02, 2016	36.05	36.11	35.80	35.89	39,033	-0.30(-0.82%)

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.