Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.40	47.31	46.40	46.93	493,063	+0.53(+1.13%)
Jan 30, 2017	46.60	46.60	46.22	46.40	436,416	-0.20(-0.44%)
Jan 27, 2017	47.30	47.40	46.32	46.61	423,374	-0.34(-0.72%)
Jan 26, 2017	46.90	47.23	46.71	46.94	316,074	-0.04(-0.08%)
Jan 25, 2017	47.17	47.39	46.75	46.98	271,995	-0.15(-0.31%)
Jan 24, 2017	47.46	47.66	47.04	47.13	379,415	-0.26(-0.55%)
Jan 23, 2017	46.91	47.51	46.44	47.39	483,168	+0.75(+1.60%)
Jan 20, 2017	46.29	46.75	46.29	46.64	317,950	+0.39(+0.85%)
Jan 19, 2017	46.74	46.76	46.16	46.25	355,346	-0.55(-1.17%)
Jan 18, 2017	47.34	47.49	46.76	46.80	396,147	-0.63(-1.33%)
Jan 17, 2017	46.79	47.45	46.43	47.43	792,944	+1.19(+2.57%)
Jan 13, 2017		46.24	46.24	46.24	0	-0.51(-1.09%)
Jan 12, 2017	45.79	46.86	45.59	46.75	1,098,582	+0.95(+2.08%)
Jan 11, 2017	45.55	46.06	45.33	45.80	688,054	+0.32(+0.69%)
Jan 10, 2017	45.11	45.75	44.90	45.48	539,220	+0.26(+0.57%)
Jan 09, 2017	46.24	46.24	45.19	45.23	529,324	-0.79(-1.72%)
Jan 06, 2017	46.68	46.96	45.93	46.02	602,079	-0.90(-1.92%)
Jan 05, 2017	45.81	47.01	45.60	46.92	624,658	+1.02(+2.23%)
Jan 04, 2017	45.49	46.15	45.49	45.90	793,074	+0.50(+1.10%)
Jan 03, 2017	45.59	45.59	45.14	45.40	454,715	+0.07(+0.15%)
Dec 30, 2016		45.33	45.33	45.33	0	+0.40(+0.90%)
Dec 29, 2016	44.25	45.07	44.21	44.92	394,480	+0.69(+1.57%)
Dec 28, 2016	44.57	44.74	44.04	44.23	473,967	-0.26(-0.58%)
Dec 27, 2016	44.50	44.63	44.34	44.49	260,756	-0.01(-0.03%)
Dec 23, 2016		44.50	44.50	44.50	0	+0.08(+0.17%)
Dec 22, 2016	44.19	44.60	44.00	44.42	545,093	+0.11(+0.24%)
Dec 21, 2016	45.04	45.51	44.31	44.32	516,147	-0.72(-1.59%)
Dec 20, 2016	44.66	45.38	44.66	45.03	466,839	+0.14(+0.32%)
Dec 19, 2016	44.20	45.08	43.91	44.89	588,823	+1.12(+2.56%)
Dec 16, 2016	43.24	44.22	43.07	43.77	1,417,432	+0.37(+0.85%)
Dec 15, 2016	43.47	43.97	43.25	43.40	375,960	-0.14(-0.32%)
Dec 14, 2016	45.12	45.13	43.47	43.54	789,043	-1.55(-3.43%)
Dec 13, 2016	45.35	45.35	44.59	45.08	425,122	-0.16(-0.36%)
Dec 12, 2016	44.72	45.47	44.42	45.25	717,876	+0.45(+1.01%)
Dec 09, 2016	44.85	45.29	44.54	44.80	452,060	-0.13(-0.29%)
Dec 08, 2016	44.71	45.40	44.34	44.93	708,453	+0.09(+0.20%)
Dec 07, 2016	44.21	45.15	44.12	44.84	492,290	+0.82(+1.86%)
Dec 06, 2016	43.98	44.22	43.54	44.02	455,182	+0.18(+0.40%)
Dec 05, 2016	43.76	44.00	43.39	43.85	621,439	-0.07(-0.16%)
Dec 02, 2016	43.54	44.22	43.49	43.91	524,627	+0.80(+1.87%)
Dec 01, 2016	43.45	43.57	42.78	43.11	758,127	-0.61(-1.39%)
Nov 30, 2016	44.03	44.07	43.31	43.72	904,276	-0.80(-1.81%)
Nov 29, 2016	43.70	44.62	43.66	44.52	552,535	+0.89(+2.05%)
Nov 28, 2016	43.39	44.09	43.26	43.63	521,936	+0.25(+0.58%)
Nov 25, 2016	43.22	43.72	43.22	43.38	296,085	+0.13(+0.29%)
Nov 23, 2016		43.26	43.26	43.26	0	-0.26(-0.59%)
Nov 22, 2016	42.74	43.86	42.56	43.51	1,094,567	+1.07(+2.52%)
Nov 21, 2016	42.85	43.05	42.34	42.44	432,088	-0.15(-0.35%)
Nov 18, 2016	42.49	42.74	42.40	42.59	531,170	+0.26(+0.62%)
Nov 17, 2016	42.57	42.85	42.25	42.33	321,745	-0.22(-0.51%)
Nov 16, 2016	42.60	42.81	42.29	42.55	714,796	-0.05(-0.12%)
Nov 15, 2016	42.99	43.32	42.44	42.60	546,413	-0.32(-0.74%)
Nov 14, 2016	42.10	43.00	41.69	42.92	610,451	+0.89(+2.11%)
Nov 11, 2016	41.48	42.70	41.48	42.03	723,632	+0.33(+0.80%)
Nov 10, 2016	42.95	43.19	40.99	41.70	848,888	-1.25(-2.91%)
Nov 09, 2016	43.67	43.99	42.75	42.95	607,656	-1.90(-4.24%)
Nov 08, 2016	43.92	45.02	43.92	44.85	713,517	+0.86(+1.95%)
Nov 07, 2016	44.08	44.10	43.39	43.99	1,009,248	+0.59(+1.37%)
Nov 04, 2016	43.32	43.74	42.99	43.40	934,684	+0.14(+0.33%)
Nov 03, 2016	42.98	44.19	42.82	43.26	1,099,852	-0.02(-0.06%)
Nov 02, 2016	44.51	44.71	43.22	43.28	564,930	-1.21(-2.71%)

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.