Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.73	46.15	45.46	45.81	7,056,158	-0.05(-0.11%)
Jan 30, 2017	46.22	46.22	45.38	45.86	9,319,798	-0.69(-1.47%)
Jan 27, 2017	46.97	46.99	46.43	46.55	7,644,287	-0.49(-1.04%)
Jan 26, 2017	46.81	47.13	46.60	47.04	7,645,875	+0.38(+0.82%)
Jan 25, 2017	46.29	46.76	46.22	46.66	8,507,939	+0.86(+1.88%)
Jan 24, 2017	45.18	45.92	44.98	45.80	7,709,649	+0.85(+1.90%)
Jan 23, 2017	44.90	45.18	44.56	44.95	6,357,368	-0.14(-0.31%)
Jan 20, 2017	44.90	45.40	44.88	45.09	10,229,748	+0.35(+0.78%)
Jan 19, 2017	45.26	45.34	44.49	44.74	9,794,576	-0.24(-0.53%)
Jan 18, 2017	44.74	45.04	44.23	44.98	9,209,347	+0.50(+1.12%)
Jan 17, 2017	45.62	45.62	44.42	44.48	13,597,753	-1.67(-3.62%)
Jan 13, 2017		46.15	46.15	46.15	0	+0.51(+1.12%)
Jan 12, 2017	46.14	46.16	45.14	45.64	8,820,635	-0.74(-1.60%)
Jan 11, 2017	45.99	46.40	45.72	46.38	9,146,927	+0.27(+0.59%)
Jan 10, 2017	45.68	46.28	45.49	46.11	6,951,449	+0.43(+0.94%)
Jan 09, 2017	45.81	45.98	45.36	45.68	5,360,596	-0.45(-0.97%)
Jan 06, 2017	46.30	46.46	45.91	46.13	6,692,626	+0.19(+0.41%)
Jan 05, 2017	46.40	46.72	45.54	45.94	9,251,514	-0.74(-1.58%)
Jan 04, 2017	46.26	46.80	46.05	46.67	7,233,187	+0.72(+1.57%)
Jan 03, 2017	46.71	46.91	45.67	45.95	9,899,301	+0.00(+0.00%)
Dec 30, 2016		45.95	45.95	45.95	0	+0.18(+0.40%)
Dec 29, 2016	46.19	46.44	45.54	45.77	4,731,878	-0.39(-0.84%)
Dec 28, 2016	46.74	46.76	46.03	46.16	7,476,512	-0.53(-1.13%)
Dec 27, 2016	46.61	46.69	46.44	46.69	6,150,288	+0.29(+0.62%)
Dec 23, 2016		46.40	46.40	46.40	0	+0.02(+0.04%)
Dec 22, 2016	46.31	46.48	46.04	46.38	6,824,632	+0.14(+0.30%)
Dec 21, 2016	46.35	46.41	46.05	46.24	7,128,320	-0.16(-0.34%)
Dec 20, 2016	45.93	46.41	45.73	46.40	7,069,930	+0.86(+1.89%)
Dec 19, 2016	45.44	45.58	44.88	45.54	9,910,995	+0.27(+0.60%)
Dec 16, 2016	46.04	46.15	45.17	45.27	10,600,946	-0.57(-1.24%)
Dec 15, 2016	45.48	46.08	45.08	45.84	12,084,424	+0.66(+1.46%)
Dec 14, 2016	44.88	45.98	44.76	45.18	17,670,062	-0.15(-0.33%)
Dec 13, 2016	45.43	45.67	44.88	45.33	9,794,512	+0.07(+0.15%)
Dec 12, 2016	46.09	46.22	45.13	45.26	11,413,504	-0.90(-1.95%)
Dec 09, 2016	46.15	46.18	45.63	46.16	9,001,992	+0.10(+0.21%)
Dec 08, 2016	45.58	46.37	45.40	46.06	14,469,703	+0.72(+1.58%)
Dec 07, 2016	44.88	45.37	44.66	45.34	9,348,591	+0.44(+0.99%)
Dec 06, 2016	44.43	44.90	44.14	44.90	8,640,079	+0.68(+1.53%)
Dec 05, 2016	44.07	44.45	43.95	44.22	8,267,018	+0.54(+1.23%)
Dec 02, 2016	43.92	43.93	43.46	43.69	10,639,905	-0.35(-0.80%)
Dec 01, 2016	43.50	44.19	43.33	44.04	12,216,026	+0.87(+2.00%)
Nov 30, 2016	43.01	43.33	42.98	43.18	10,649,289	+0.77(+1.81%)
Nov 29, 2016	42.38	42.71	42.26	42.41	7,273,207	+0.14(+0.33%)
Nov 28, 2016	42.68	43.02	42.16	42.27	10,960,825	-0.82(-1.89%)
Nov 25, 2016	43.20	43.24	42.91	43.09	2,558,712	+0.00(+0.00%)
Nov 23, 2016		43.09	43.09	43.09	0	+0.26(+0.62%)
Nov 22, 2016	42.59	42.87	42.49	42.82	12,243,482	+0.26(+0.62%)
Nov 21, 2016	42.60	42.67	42.19	42.56	7,812,849	+0.13(+0.31%)
Nov 18, 2016	42.19	42.54	41.98	42.43	14,895,470	+0.29(+0.68%)
Nov 17, 2016	41.64	42.17	41.38	42.14	12,897,740	+0.60(+1.45%)
Nov 16, 2016	41.46	41.80	41.33	41.54	13,733,647	-0.61(-1.45%)
Nov 15, 2016	41.40	42.16	40.86	42.15	13,752,533	+0.27(+0.65%)
Nov 14, 2016	41.27	42.56	41.22	41.88	20,969,462	+1.10(+2.71%)
Nov 11, 2016	39.68	40.83	39.63	40.77	17,418,020	+0.90(+2.25%)
Nov 10, 2016	38.96	40.20	38.85	39.87	25,093,340	+1.61(+4.20%)
Nov 09, 2016	36.96	38.47	36.82	38.27	28,095,668	+2.04(+5.64%)
Nov 08, 2016	36.18	36.47	35.92	36.22	6,797,896	-0.21(-0.57%)
Nov 07, 2016	36.18	36.51	35.95	36.43	7,604,423	+1.01(+2.86%)
Nov 04, 2016	35.46	35.85	35.11	35.42	7,453,703	+0.04(+0.12%)
Nov 03, 2016	35.49	35.71	35.31	35.38	5,237,461	+0.02(+0.07%)
Nov 02, 2016	35.86	35.88	35.17	35.35	7,617,839	-0.64(-1.79%)

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.