Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.56	45.56	45.56	45.56	1,525	-0.55(-1.19%)
Jan 30, 2017	46.11	46.11	46.11	46.11	40,870	+0.11(+0.24%)
Jan 27, 2017	46.02	46.10	46.00	46.00	2,142	+0.05(+0.11%)
Jan 26, 2017	46.52	46.54	45.75	45.95	1,731	-0.74(-1.59%)
Jan 25, 2017	47.00	47.00	46.69	46.69	1,148	-0.32(-0.67%)
Jan 24, 2017	46.78	47.01	46.78	47.01	1,452	+0.50(+1.08%)
Jan 23, 2017	46.26	46.50	45.80	46.50	49,187	+0.25(+0.54%)
Jan 20, 2017	46.26	46.26	46.26	46.26	346	+0.05(+0.10%)
Jan 19, 2017	46.25	46.25	46.20	46.21	42,607	-0.34(-0.74%)
Jan 18, 2017	46.77	46.77	46.55	46.55	1,869	-0.66(-1.40%)
Jan 17, 2017	47.01	47.22	47.00	47.22	846	+0.55(+1.18%)
Jan 13, 2017		46.66	46.66	46.66	0	+1.52(+3.38%)
Jan 12, 2017	44.83	45.14	44.83	45.14	950	-0.42(-0.92%)
Jan 11, 2017	45.53	45.57	45.52	45.56	14,763	-0.43(-0.94%)
Jan 10, 2017	45.99	45.99	45.99	45.99	158	+0.29(+0.63%)
Jan 06, 2017		45.70	45.70	45.70	108	-0.38(-0.82%)
Jan 05, 2017	45.76	46.26	45.76	46.08	857	+0.33(+0.72%)
Jan 04, 2017	45.75	45.75	45.75	45.75	225	+0.13(+0.28%)
Jan 03, 2017	45.63	45.63	45.62	45.62	2,966	+0.32(+0.70%)
Dec 29, 2016		45.31	45.31	45.31	0	+0.05(+0.10%)
Dec 28, 2016	45.02	45.26	45.02	45.26	4,150	-0.32(-0.70%)
Dec 27, 2016	45.63	45.63	45.13	45.58	1,726	-0.24(-0.52%)
Dec 22, 2016		45.82	45.82	45.82	0	-0.51(-1.10%)
Dec 21, 2016	46.26	46.33	46.26	46.33	1,148	+0.41(+0.90%)
Dec 20, 2016	46.17	46.17	45.91	45.91	4,447	-0.74(-1.60%)
Dec 19, 2016	46.66	46.66	46.66	46.66	199	-0.52(-1.10%)
Dec 16, 2016	47.33	47.33	47.06	47.18	4,287	+0.73(+1.57%)
Dec 15, 2016	46.50	46.50	46.45	46.45	650	-0.53(-1.12%)
Dec 14, 2016	47.82	48.03	46.98	46.98	13,819	-0.81(-1.69%)
Dec 13, 2016	47.95	47.95	47.79	47.79	3,324	+0.66(+1.40%)
Dec 12, 2016	46.74	47.13	46.74	47.13	468	+0.88(+1.90%)
Dec 09, 2016	46.00	46.25	46.00	46.25	419	+0.31(+0.67%)
Dec 08, 2016	45.94	45.94	45.94	45.94	286	-0.43(-0.92%)
Dec 07, 2016	46.19	46.38	46.19	46.37	1,502	+1.19(+2.63%)
Dec 06, 2016	45.29	45.29	45.18	45.18	37,181	-0.52(-1.14%)
Dec 05, 2016	46.13	46.18	45.70	45.70	4,212	+0.07(+0.15%)
Dec 02, 2016	45.33	46.32	45.33	45.63	1,206	+0.45(+0.99%)
Dec 01, 2016	45.88	45.88	45.19	45.19	1,630	-1.23(-2.65%)
Nov 30, 2016	47.36	47.36	46.42	46.42	5,310	-0.72(-1.54%)
Nov 28, 2016		47.14	47.14	47.14	320	+0.09(+0.19%)
Nov 25, 2016	46.87	47.05	46.87	47.05	15,755	-0.13(-0.29%)
Nov 23, 2016		47.18	47.18	47.18	0	-0.03(-0.06%)
Nov 22, 2016	48.00	48.00	46.82	47.21	1,209	+0.21(+0.46%)
Nov 21, 2016	46.40	47.01	46.40	47.00	1,919	+0.59(+1.26%)
Nov 18, 2016	46.41	46.41	46.41	46.41	185	-0.31(-0.67%)
Nov 17, 2016	46.84	46.84	46.73	46.73	564	+0.11(+0.25%)
Nov 15, 2016		46.61	46.61	46.61	0	+0.53(+1.15%)
Nov 14, 2016	45.95	46.08	45.70	46.08	1,181	-0.79(-1.69%)
Nov 11, 2016	47.10	47.28	46.87	46.87	2,569	-0.41(-0.86%)
Nov 10, 2016	49.34	49.34	46.89	47.28	4,897	-2.54(-5.10%)
Nov 09, 2016	49.42	49.82	49.10	49.82	2,946	-0.53(-1.05%)
Nov 08, 2016	50.31	50.40	50.06	50.35	1,590	+0.51(+1.02%)
Nov 07, 2016	49.84	49.84	49.84	49.84	3,938	+0.08(+0.17%)
Nov 04, 2016	49.76	49.76	49.76	49.76	3,081	-0.85(-1.68%)
Nov 02, 2016		50.61	50.61	50.61	500	+0.25(+0.49%)

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.