Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.44	45.47	44.92	45.34	486,027	+0.04(+0.09%)
Jan 30, 2017	46.08	46.08	45.05	45.30	380,263	-0.89(-1.93%)
Jan 27, 2017	45.92	46.22	45.56	46.19	321,612	+0.12(+0.26%)
Jan 26, 2017	45.88	46.11	45.51	46.07	351,758	+0.37(+0.81%)
Jan 25, 2017	45.60	46.10	45.50	45.70	256,198	+0.16(+0.35%)
Jan 24, 2017	44.96	45.81	44.96	45.54	315,061	+0.57(+1.27%)
Jan 23, 2017	45.40	45.71	44.79	44.97	503,325	-0.40(-0.88%)
Jan 20, 2017	45.76	46.06	45.36	45.37	258,851	-0.09(-0.20%)
Jan 19, 2017	46.16	46.28	45.46	45.46	289,531	-0.65(-1.41%)
Jan 18, 2017	46.28	46.36	46.00	46.11	404,145	-0.14(-0.30%)
Jan 17, 2017	46.38	46.72	46.06	46.25	514,620	+0.02(+0.04%)
Jan 13, 2017		46.23	46.23	46.23	0	+0.23(+0.50%)
Jan 12, 2017	46.86	46.96	46.00	46.00	463,483	-0.70(-1.50%)
Jan 11, 2017	47.12	47.19	46.64	46.70	309,181	-0.19(-0.41%)
Jan 10, 2017	46.99	47.27	46.78	46.89	422,162	-0.20(-0.42%)
Jan 09, 2017	47.08	47.41	46.67	47.09	645,051	+0.02(+0.04%)
Jan 06, 2017	47.07	47.48	46.98	47.07	403,355	+0.08(+0.17%)
Jan 05, 2017	46.55	47.10	46.40	46.99	300,210	+0.67(+1.45%)
Jan 04, 2017	46.23	46.56	46.20	46.32	302,079	+0.19(+0.41%)
Jan 03, 2017	45.80	46.50	45.71	46.13	513,989	+0.29(+0.63%)
Dec 30, 2016		45.84	45.84	45.84	0	+0.34(+0.75%)
Dec 29, 2016	45.77	45.95	45.29	45.50	315,231	-0.15(-0.33%)
Dec 28, 2016	46.18	46.46	45.61	45.65	320,901	-0.41(-0.89%)
Dec 27, 2016	46.00	46.30	45.85	46.06	190,993	+0.14(+0.30%)
Dec 23, 2016		45.92	45.92	45.92	0	+0.14(+0.31%)
Dec 22, 2016	45.53	45.90	45.32	45.78	257,740	+0.42(+0.93%)
Dec 21, 2016	45.22	45.49	45.12	45.36	308,972	+0.21(+0.47%)
Dec 20, 2016	45.40	45.61	45.05	45.15	465,720	-0.25(-0.55%)
Dec 19, 2016	45.60	45.63	45.26	45.40	294,470	-0.24(-0.53%)
Dec 16, 2016	45.12	45.75	44.81	45.64	577,314	+0.71(+1.58%)
Dec 15, 2016	44.37	45.15	44.37	44.93	412,657	+0.30(+0.67%)
Dec 14, 2016	45.13	45.22	44.44	44.63	589,400	-0.54(-1.20%)
Dec 13, 2016	45.05	45.59	44.92	45.17	546,387	+0.47(+1.05%)
Dec 12, 2016	45.75	45.86	44.19	44.70	683,999	-0.80(-1.76%)
Dec 09, 2016	45.64	45.82	45.45	45.50	1,224,143	-0.02(-0.04%)
Dec 08, 2016	45.35	45.55	45.17	45.52	487,892	+0.29(+0.64%)
Dec 07, 2016	44.05	45.28	43.80	45.23	604,539	+1.25(+2.84%)
Dec 06, 2016	43.12	44.15	43.06	43.98	1,163,878	+0.70(+1.62%)
Dec 05, 2016	41.84	43.28	41.80	43.28	308,732	+1.44(+3.44%)
Dec 02, 2016	41.76	42.13	41.66	41.84	297,084	+0.17(+0.41%)
Dec 01, 2016	42.85	42.95	41.61	41.67	545,133	-0.82(-1.93%)
Nov 30, 2016	44.23	44.25	42.48	42.49	535,463	-0.56(-1.30%)
Nov 29, 2016	42.98	43.33	42.47	43.05	634,041	+0.07(+0.16%)
Nov 28, 2016	43.92	43.92	42.91	42.98	336,103	-0.74(-1.69%)
Nov 25, 2016	44.16	44.16	43.52	43.72	95,004	-0.45(-1.02%)
Nov 23, 2016		44.17	44.17	44.17	0	+0.25(+0.57%)
Nov 22, 2016	43.52	44.24	43.46	43.92	547,844	+0.33(+0.76%)
Nov 21, 2016	42.19	43.61	42.12	43.59	795,015	+1.79(+4.28%)
Nov 18, 2016	41.67	42.30	41.53	41.80	453,782	+0.18(+0.43%)
Nov 17, 2016	41.30	41.92	41.30	41.62	423,568	+0.34(+0.82%)
Nov 16, 2016	41.85	41.88	41.14	41.28	338,304	-0.57(-1.36%)
Nov 15, 2016	41.67	42.28	41.51	41.85	398,232	+0.49(+1.18%)
Nov 14, 2016	40.35	41.44	40.33	41.36	489,401	+1.01(+2.50%)
Nov 11, 2016	40.69	40.70	40.19	40.35	526,057	-0.59(-1.44%)
Nov 10, 2016	41.81	42.03	40.91	40.94	462,090	-0.51(-1.23%)
Nov 09, 2016	40.36	41.78	40.33	41.45	468,606	+0.31(+0.75%)
Nov 08, 2016	41.48	41.75	41.10	41.14	396,961	-0.38(-0.92%)
Nov 07, 2016	41.77	42.01	41.48	41.52	615,841	+0.04(+0.10%)
Nov 04, 2016	41.40	42.02	41.35	41.48	427,103	-0.02(-0.05%)
Nov 03, 2016	41.28	41.95	41.10	41.50	430,444	+0.35(+0.85%)
Nov 02, 2016	42.46	43.00	41.13	41.15	501,628	-1.60(-3.74%)

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.