Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.12	46.54	45.84	46.20	6,997,361	-0.05(-0.11%)
Jan 30, 2017	46.61	46.61	45.76	46.25	9,242,139	-0.69(-1.47%)
Jan 27, 2017	47.37	47.38	46.82	46.94	7,580,589	-0.49(-1.04%)
Jan 26, 2017	47.21	47.53	46.99	47.43	7,582,164	+0.38(+0.82%)
Jan 25, 2017	46.68	47.15	46.61	47.05	8,437,045	+0.87(+1.88%)
Jan 24, 2017	45.56	46.31	45.36	46.18	7,645,406	+0.86(+1.90%)
Jan 23, 2017	45.27	45.56	44.93	45.32	6,304,394	-0.14(-0.31%)
Jan 20, 2017	45.27	45.78	45.26	45.47	10,144,506	+0.35(+0.78%)
Jan 19, 2017	45.64	45.72	44.86	45.12	9,712,960	-0.24(-0.53%)
Jan 18, 2017	45.12	45.42	44.60	45.36	9,132,608	+0.50(+1.12%)
Jan 17, 2017	46.01	46.01	44.80	44.86	13,484,446	-1.68(-3.62%)
Jan 13, 2017		46.54	46.54	46.54	0	+0.52(+1.12%)
Jan 12, 2017	46.52	46.55	45.52	46.02	8,747,135	-0.75(-1.60%)
Jan 11, 2017	46.37	46.79	46.10	46.77	9,070,708	+0.28(+0.59%)
Jan 10, 2017	46.07	46.67	45.87	46.50	6,893,525	+0.43(+0.94%)
Jan 09, 2017	46.20	46.37	45.74	46.07	5,315,928	-0.45(-0.97%)
Jan 06, 2017	46.69	46.85	46.30	46.52	6,636,858	+0.19(+0.41%)
Jan 05, 2017	46.79	47.12	45.92	46.32	9,174,424	-0.74(-1.58%)
Jan 04, 2017	46.65	47.19	46.44	47.07	7,172,915	+0.73(+1.57%)
Jan 03, 2017	47.10	47.31	46.05	46.34	9,816,813	+0.00(+0.00%)
Dec 30, 2016		46.34	46.34	46.34	0	+0.18(+0.40%)
Dec 29, 2016	46.58	46.83	45.92	46.16	4,692,448	-0.39(-0.84%)
Dec 28, 2016	47.13	47.15	46.42	46.55	7,414,213	-0.53(-1.13%)
Dec 27, 2016	47.00	47.09	46.83	47.08	6,099,039	+0.29(+0.62%)
Dec 23, 2016		46.79	46.79	46.79	0	+0.02(+0.04%)
Dec 22, 2016	46.70	46.87	46.43	46.77	6,767,764	+0.14(+0.30%)
Dec 21, 2016	46.74	46.80	46.44	46.63	7,068,922	-0.16(-0.34%)
Dec 20, 2016	46.32	46.80	46.12	46.79	7,011,018	+0.87(+1.89%)
Dec 19, 2016	45.82	45.97	45.26	45.92	9,828,409	+0.28(+0.60%)
Dec 16, 2016	46.42	46.54	45.55	45.65	10,512,611	-0.58(-1.24%)
Dec 15, 2016	45.86	46.47	45.46	46.22	11,983,711	+0.66(+1.46%)
Dec 14, 2016	45.25	46.37	45.14	45.56	17,522,796	-0.15(-0.33%)
Dec 13, 2016	45.81	46.06	45.25	45.71	9,712,883	+0.07(+0.15%)
Dec 12, 2016	46.47	46.61	45.51	45.64	11,318,383	-0.91(-1.95%)
Dec 09, 2016	46.54	46.56	46.02	46.55	8,926,968	+0.10(+0.21%)
Dec 08, 2016	45.96	46.76	45.78	46.45	14,349,111	+0.72(+1.58%)
Dec 07, 2016	45.25	45.75	45.04	45.73	9,270,678	+0.45(+0.99%)
Dec 06, 2016	44.80	45.28	44.51	45.28	8,568,071	+0.68(+1.53%)
Dec 05, 2016	44.44	44.82	44.32	44.60	8,198,120	+0.54(+1.23%)
Dec 02, 2016	44.29	44.30	43.82	44.06	10,551,230	-0.36(-0.80%)
Dec 01, 2016	43.86	44.56	43.70	44.41	12,114,215	+0.87(+2.00%)
Nov 30, 2016	43.37	43.69	43.34	43.54	10,560,536	+0.77(+1.81%)
Nov 29, 2016	42.73	43.07	42.62	42.77	7,212,591	+0.14(+0.33%)
Nov 28, 2016	43.04	43.38	42.52	42.63	10,869,476	-0.82(-1.89%)
Nov 25, 2016	43.57	43.61	43.27	43.45	2,537,388	+0.00(+0.00%)
Nov 23, 2016		43.45	43.45	43.45	0	+0.27(+0.62%)
Nov 22, 2016	42.95	43.23	42.85	43.18	12,141,443	+0.27(+0.62%)
Nov 21, 2016	42.96	43.03	42.54	42.92	7,747,736	+0.13(+0.31%)
Nov 18, 2016	42.54	42.89	42.34	42.78	14,771,329	+0.29(+0.68%)
Nov 17, 2016	41.99	42.53	41.73	42.49	12,790,248	+0.61(+1.45%)
Nov 16, 2016	41.81	42.15	41.68	41.89	13,619,189	-0.61(-1.45%)
Nov 15, 2016	41.75	42.51	41.21	42.50	13,637,917	+0.27(+0.65%)
Nov 14, 2016	41.61	42.92	41.56	42.23	20,794,698	+1.11(+2.71%)
Nov 11, 2016	40.01	41.17	39.96	41.12	17,272,856	+0.91(+2.25%)
Nov 10, 2016	39.29	40.54	39.18	40.21	24,884,208	+1.62(+4.20%)
Nov 09, 2016	37.27	38.79	37.13	38.59	27,861,514	+2.06(+5.64%)
Nov 08, 2016	36.49	36.78	36.22	36.53	6,741,241	-0.21(-0.57%)
Nov 07, 2016	36.49	36.82	36.25	36.74	7,541,047	+1.02(+2.86%)
Nov 04, 2016	35.76	36.15	35.41	35.72	7,391,582	+0.04(+0.12%)
Nov 03, 2016	35.79	36.01	35.61	35.67	5,193,812	+0.02(+0.07%)
Nov 02, 2016	36.16	36.18	35.47	35.65	7,554,351	-0.65(-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.