Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.74	45.95	45.57	45.90	6,807	+0.22(+0.49%)
Jan 30, 2017	47.73	47.73	45.52	45.68	6,535	-0.27(-0.58%)
Jan 27, 2017	45.95	45.95	45.80	45.95	5,459	-0.03(-0.07%)
Jan 26, 2017	46.00	46.02	45.95	45.98	15,238	-0.19(-0.41%)
Jan 25, 2017	46.04	46.17	45.95	46.17	23,236	+0.42(+0.92%)
Jan 24, 2017	45.78	45.78	45.60	45.75	7,959	-0.01(-0.02%)
Jan 23, 2017	45.52	45.76	45.49	45.75	11,448	+0.18(+0.40%)
Jan 20, 2017	45.53	45.58	45.27	45.57	8,917	+0.11(+0.24%)
Jan 19, 2017	45.50	45.50	45.33	45.46	34,010	-0.07(-0.15%)
Jan 18, 2017	45.67	45.72	45.30	45.53	7,744	+0.02(+0.05%)
Jan 17, 2017	45.66	45.80	45.51	45.51	10,744	-0.22(-0.47%)
Jan 13, 2017		45.72	45.72	45.72	0	+0.15(+0.33%)
Jan 12, 2017	45.70	45.70	45.48	45.57	3,846	+0.07(+0.15%)
Jan 11, 2017	45.31	45.63	44.92	45.50	11,119	+0.19(+0.43%)
Jan 10, 2017	45.40	45.62	45.17	45.31	62,242	-0.11(-0.24%)
Jan 09, 2017	45.27	45.43	45.11	45.41	12,940	+0.21(+0.46%)
Jan 06, 2017	45.43	45.46	45.21	45.21	9,563	-0.39(-0.85%)
Jan 05, 2017	44.90	45.61	44.90	45.60	201,517	+0.50(+1.10%)
Jan 04, 2017	44.87	45.11	44.78	45.10	25,823	+0.41(+0.91%)
Jan 03, 2017	44.37	44.69	44.36	44.69	45,875	+0.20(+0.45%)
Dec 30, 2016		44.50	44.50	44.50	0	+0.10(+0.23%)
Dec 29, 2016	44.42	44.42	44.21	44.40	14,107	+0.19(+0.43%)
Dec 28, 2016	44.30	44.30	44.21	44.21	5,576	-0.26(-0.58%)
Dec 27, 2016	44.40	44.50	44.36	44.46	20,508	-0.01(-0.02%)
Dec 23, 2016		44.47	44.47	44.47	0	+0.17(+0.37%)
Dec 22, 2016	44.33	44.35	44.23	44.30	46,903	-0.02(-0.06%)
Dec 21, 2016	44.35	44.35	44.20	44.33	17,412	-0.01(-0.02%)
Dec 20, 2016	44.28	44.35	44.20	44.34	14,442	+0.12(+0.26%)
Dec 19, 2016	44.33	44.33	44.22	44.22	16,406	-0.02(-0.04%)
Dec 16, 2016	44.10	44.24	44.10	44.24	8,961	+0.06(+0.14%)
Dec 15, 2016	44.10	44.19	44.05	44.18	24,462	-0.12(-0.26%)
Dec 14, 2016	44.76	44.76	44.29	44.29	2,087	-0.62(-1.38%)
Dec 13, 2016	45.56	45.56	44.77	44.91	10,633	+0.55(+1.23%)
Dec 12, 2016	44.65	44.66	44.29	44.37	10,590	-0.10(-0.22%)
Dec 09, 2016	44.60	44.60	44.29	44.47	17,392	+0.24(+0.54%)
Dec 08, 2016	44.46	44.46	44.15	44.23	6,003	-0.14(-0.32%)
Dec 07, 2016	43.92	44.37	43.89	44.37	22,920	+0.47(+1.07%)
Dec 06, 2016	44.33	44.33	43.67	43.90	644,708	+0.22(+0.51%)
Dec 05, 2016	43.58	43.73	43.47	43.67	323,360	+0.38(+0.88%)
Dec 02, 2016	43.29	43.29	43.28	43.29	91,773	+0.04(+0.10%)
Dec 01, 2016	43.15	43.25	43.13	43.25	260,553	-0.06(-0.13%)
Nov 30, 2016	43.31	43.31	43.31	43.31	269	-0.30(-0.68%)
Nov 29, 2016	43.28	43.61	43.28	43.61	475	+0.26(+0.61%)
Nov 25, 2016				43.34	3	+0.38(+0.89%)
Nov 23, 2016		42.96	42.96	42.96	0	-0.25(-0.57%)
Nov 22, 2016	44.80	44.80	43.21	43.21	3,487	+0.02(+0.05%)
Nov 21, 2016	43.19	43.19	43.19	43.19	588	+0.27(+0.63%)
Nov 18, 2016	42.98	42.98	42.91	42.91	1,122	-0.54(-1.23%)
Nov 17, 2016	43.38	43.49	43.38	43.45	29,202	+0.30(+0.69%)
Nov 16, 2016	43.13	43.15	43.13	43.15	991	-0.37(-0.86%)
Nov 15, 2016	42.77	43.57	42.77	43.52	714	-0.10(-0.23%)
Nov 14, 2016	43.62	43.62	43.62	43.62	369	-0.03(-0.06%)
Nov 11, 2016	43.63	43.65	43.63	43.65	829	-0.13(-0.30%)
Nov 10, 2016	43.68	43.84	43.60	43.78	2,135	-0.51(-1.15%)
Nov 09, 2016	43.88	44.43	43.88	44.29	2,050	+0.01(+0.02%)
Nov 08, 2016	44.07	44.41	44.07	44.28	697	+0.08(+0.19%)

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.