Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.90	46.92	46.61	46.85	904,095	+0.05(+0.10%)
Jan 30, 2017	46.77	46.81	46.57	46.80	567,656	-0.40(-0.84%)
Jan 27, 2017	47.22	47.26	47.10	47.19	690,073	-0.13(-0.26%)
Jan 26, 2017	47.51	47.53	47.30	47.32	826,612	-0.23(-0.49%)
Jan 25, 2017	47.32	47.55	47.32	47.55	640,069	+0.52(+1.11%)
Jan 24, 2017	46.82	47.05	46.77	47.03	2,558,077	+0.12(+0.25%)
Jan 23, 2017	46.75	46.91	46.66	46.91	1,369,772	+0.01(+0.02%)
Jan 20, 2017	46.75	46.90	46.72	46.90	1,953,957	+0.26(+0.56%)
Jan 19, 2017	46.70	46.75	46.48	46.64	829,772	-0.05(-0.10%)
Jan 18, 2017	46.77	46.82	46.59	46.69	4,063,704	-0.23(-0.49%)
Jan 17, 2017	47.01	47.01	46.87	46.92	908,259	-0.17(-0.37%)
Jan 13, 2017		47.10	47.10	47.10	0	+0.19(+0.41%)
Jan 12, 2017	46.94	46.98	46.70	46.90	720,109	+0.03(+0.06%)
Jan 11, 2017	46.51	46.88	46.41	46.88	1,022,854	+0.32(+0.68%)
Jan 10, 2017	46.51	46.71	46.51	46.56	1,394,857	-0.03(-0.06%)
Jan 09, 2017	46.49	46.61	46.40	46.59	1,067,625	-0.13(-0.27%)
Jan 06, 2017	46.69	46.80	46.61	46.71	362,683	-0.25(-0.53%)
Jan 05, 2017	46.69	47.00	46.62	46.96	818,012	+0.35(+0.74%)
Jan 04, 2017	46.24	46.61	46.24	46.61	659,604	+0.69(+1.51%)
Jan 03, 2017	45.81	45.97	45.79	45.92	600,603	+0.38(+0.83%)
Dec 30, 2016		45.54	45.54	45.54	0	+0.13(+0.30%)
Dec 29, 2016	45.40	45.46	45.33	45.41	778,176	+0.12(+0.26%)
Dec 28, 2016	45.48	45.48	45.24	45.29	451,732	-0.21(-0.47%)
Dec 27, 2016	45.58	45.61	45.50	45.51	1,314,046	-0.10(-0.21%)
Dec 23, 2016		45.60	45.60	45.60	0	+0.07(+0.15%)
Dec 22, 2016	45.65	45.66	45.50	45.54	1,429,907	-0.09(-0.19%)
Dec 21, 2016	45.64	45.67	45.58	45.62	687,743	-0.02(-0.04%)
Dec 20, 2016	45.45	45.67	45.45	45.64	1,187,799	+0.19(+0.42%)
Dec 19, 2016	45.57	45.63	45.44	45.45	630,461	-0.15(-0.33%)
Dec 16, 2016	45.55	45.77	45.55	45.60	1,489,322	-0.08(-0.17%)
Dec 15, 2016	45.47	45.69	45.46	45.68	1,566,013	+0.02(+0.04%)
Dec 14, 2016	46.21	46.36	45.60	45.66	896,024	-0.68(-1.46%)
Dec 13, 2016	46.22	46.43	46.22	46.34	7,326,950	+0.39(+0.85%)
Dec 12, 2016	45.96	46.11	45.85	45.95	414,875	-0.19(-0.41%)
Dec 09, 2016	46.01	46.17	45.93	46.14	602,832	+0.05(+0.10%)
Dec 08, 2016	46.04	46.18	45.92	46.09	819,512	+0.07(+0.15%)
Dec 07, 2016	45.45	46.10	45.45	46.02	459,812	+0.83(+1.84%)
Dec 06, 2016	44.78	45.21	44.77	45.19	624,983	+0.55(+1.24%)
Dec 05, 2016	44.26	44.69	44.26	44.64	666,687	+0.54(+1.23%)
Dec 02, 2016	43.90	44.20	43.90	44.10	1,106,508	+0.15(+0.35%)
Dec 01, 2016	43.96	44.13	43.88	43.94	458,307	+0.10(+0.22%)
Nov 30, 2016	44.04	44.09	43.85	43.85	2,979,690	-0.03(-0.07%)
Nov 29, 2016	43.63	44.01	43.59	43.88	2,303,350	+0.18(+0.41%)
Nov 28, 2016	43.81	43.82	43.62	43.69	361,267	-0.24(-0.54%)
Nov 25, 2016	43.97	43.97	43.84	43.93	189,928	+0.09(+0.20%)
Nov 23, 2016		43.85	43.85	43.85	0	-0.18(-0.41%)
Nov 22, 2016	43.91	44.04	43.82	44.03	334,681	+0.21(+0.48%)
Nov 21, 2016	43.56	43.82	43.56	43.82	464,469	+0.44(+1.01%)
Nov 18, 2016	43.45	43.56	43.27	43.38	252,132	-0.51(-1.15%)
Nov 17, 2016	43.76	43.97	43.68	43.89	299,967	+0.22(+0.50%)
Nov 16, 2016	43.71	43.84	43.59	43.67	251,431	-0.51(-1.14%)
Nov 15, 2016	43.76	44.17	43.74	44.17	4,144,055	+0.25(+0.56%)
Nov 14, 2016	43.74	43.97	43.70	43.92	317,530	-0.12(-0.28%)
Nov 11, 2016	44.00	44.14	43.75	44.05	1,149,798	-0.10(-0.22%)
Nov 10, 2016	44.30	44.44	43.85	44.14	1,508,038	+0.12(+0.28%)
Nov 09, 2016	43.51	44.20	43.51	44.02	351,354	+0.08(+0.17%)
Nov 08, 2016	43.61	44.06	43.59	43.94	106,174	+0.15(+0.35%)
Nov 07, 2016	43.68	43.79	43.58	43.79	168,247	+0.71(+1.64%)
Nov 04, 2016	43.18	43.34	43.06	43.08	236,355	-0.49(-1.12%)
Nov 03, 2016	43.70	43.80	43.47	43.57	393,964	+0.05(+0.11%)
Nov 02, 2016	43.79	43.88	43.46	43.52	197,167	-0.34(-0.78%)

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.