Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.12	47.28	45.90	46.65	60,217	-0.51(-1.08%)
Jan 30, 2017	47.16	47.25	46.38	47.16	62,678	+0.19(+0.39%)
Jan 27, 2017	47.76	47.86	46.93	46.98	41,441	-0.37(-0.78%)
Jan 26, 2017	47.21	47.58	47.02	47.35	34,480	+0.28(+0.59%)
Jan 25, 2017	47.39	47.49	46.93	47.07	33,638	-0.32(-0.68%)
Jan 24, 2017	46.88	47.67	46.56	47.39	58,078	+0.51(+1.08%)
Jan 23, 2017	46.38	47.21	46.38	46.88	46,368	+0.65(+1.40%)
Jan 20, 2017	46.24	46.47	46.19	46.24	38,118	+0.00(+0.00%)
Jan 19, 2017	46.38	46.56	45.98	46.24	47,208	-0.51(-1.09%)
Jan 18, 2017	46.98	47.07	46.51	46.75	31,912	-0.28(-0.59%)
Jan 17, 2017	47.07	47.44	46.93	47.02	38,158	-0.09(-0.20%)
Jan 13, 2017		47.12	47.12	47.12	0	+0.00(+0.00%)
Jan 12, 2017	47.76	47.76	46.70	47.12	37,595	-0.69(-1.45%)
Jan 11, 2017	47.58	48.04	47.21	47.81	30,397	+0.42(+0.88%)
Jan 10, 2017	46.70	47.55	46.42	47.39	57,698	+0.65(+1.38%)
Jan 09, 2017	46.84	47.58	46.70	46.75	42,062	-0.28(-0.59%)
Jan 06, 2017	47.44	47.53	46.98	47.02	64,403	-0.51(-1.07%)
Jan 05, 2017	47.16	48.27	46.82	47.53	96,574	-1.20(-2.47%)
Jan 04, 2017	47.90	48.76	47.81	48.73	92,334	+0.88(+1.84%)
Jan 03, 2017	46.47	47.86	46.42	47.86	75,323	+1.29(+2.78%)
Dec 30, 2016		46.56	46.56	46.56	0	-0.92(-1.95%)
Dec 29, 2016	46.38	47.67	46.33	47.49	63,855	+1.06(+2.29%)
Dec 28, 2016	46.47	46.78	45.93	46.42	114,533	-0.22(-0.48%)
Dec 27, 2016	46.65	46.87	46.24	46.65	69,516	-0.04(-0.10%)
Dec 23, 2016		46.69	46.69	46.69	0	-0.22(-0.48%)
Dec 22, 2016	46.96	47.30	46.51	46.92	47,792	-0.18(-0.38%)
Dec 21, 2016	47.09	47.45	46.87	47.09	38,637	-0.13(-0.28%)
Dec 20, 2016	47.36	47.54	46.60	47.23	67,703	+0.09(+0.19%)
Dec 19, 2016	46.15	47.18	46.15	47.14	53,264	+1.12(+2.44%)
Dec 16, 2016	45.12	47.01	45.01	46.02	226,656	+1.12(+2.50%)
Dec 15, 2016	46.20	46.56	44.90	44.90	124,715	-1.66(-3.56%)
Dec 14, 2016	47.18	47.41	46.51	46.56	89,717	-0.72(-1.52%)
Dec 13, 2016	49.11	49.25	47.27	47.27	107,625	-1.84(-3.74%)
Dec 12, 2016	49.70	50.01	48.89	49.11	59,048	-0.90(-1.79%)
Dec 09, 2016	49.52	50.14	49.34	50.01	68,532	+0.40(+0.81%)
Dec 08, 2016	49.65	50.10	49.38	49.61	87,905	-0.04(-0.09%)
Dec 07, 2016	48.89	49.79	48.80	49.65	81,750	+0.81(+1.65%)
Dec 06, 2016	48.13	48.84	48.13	48.84	40,977	+0.58(+1.21%)
Dec 05, 2016	47.68	48.26	47.32	48.26	36,846	+0.99(+2.09%)
Dec 02, 2016	47.50	47.81	47.18	47.27	34,925	-0.22(-0.47%)
Dec 01, 2016	48.40	48.40	47.18	47.50	43,952	-0.45(-0.94%)
Nov 30, 2016	48.26	48.53	47.68	47.95	47,855	-0.49(-1.02%)
Nov 29, 2016	47.54	48.66	47.54	48.44	58,963	+0.63(+1.31%)
Nov 28, 2016	48.17	48.40	47.77	47.81	44,113	+0.00(+0.00%)
Nov 25, 2016	47.99	48.31	47.68	47.81	22,635	-0.18(-0.37%)
Nov 23, 2016		47.99	47.99	47.99	0	-0.67(-1.38%)
Nov 22, 2016	48.08	48.75	47.81	48.66	74,435	+0.67(+1.40%)
Nov 21, 2016	47.86	47.99	47.27	47.99	46,016	+0.72(+1.52%)
Nov 18, 2016	47.05	47.32	46.74	47.27	42,989	+0.31(+0.67%)
Nov 17, 2016	47.23	47.36	46.87	46.96	33,414	-0.09(-0.19%)
Nov 16, 2016	46.96	47.40	46.69	47.05	46,653	+0.36(+0.77%)
Nov 15, 2016	46.65	47.01	45.97	46.69	65,788	-0.04(-0.10%)
Nov 14, 2016	46.87	47.05	46.47	46.74	58,210	+0.09(+0.19%)
Nov 11, 2016	46.11	47.32	46.11	46.65	105,223	+0.63(+1.36%)
Nov 10, 2016	46.29	46.67	45.61	46.02	86,357	-0.49(-1.06%)
Nov 09, 2016	45.26	46.65	44.85	46.51	107,403	+0.45(+0.97%)
Nov 08, 2016	46.24	46.74	45.88	46.06	122,446	+0.09(+0.20%)
Nov 07, 2016	45.84	46.47	45.66	45.97	57,038	+0.40(+0.89%)
Nov 04, 2016	45.26	46.06	45.26	45.57	62,596	+0.31(+0.69%)
Nov 03, 2016	44.72	46.38	44.58	45.26	74,699	+0.99(+2.23%)
Nov 02, 2016	44.54	44.76	44.20	44.27	47,370	-0.04(-0.10%)

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.