Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.26	45.42	45.00	45.30	48,064	+0.04(+0.08%)
Jan 30, 2017	45.30	45.30	44.80	45.26	44,716	-0.25(-0.56%)
Jan 27, 2017	45.70	45.70	45.42	45.52	31,630	-0.15(-0.33%)
Jan 26, 2017	45.49	45.78	45.43	45.67	26,956	+0.25(+0.54%)
Jan 25, 2017	45.09	45.45	44.89	45.42	166,564	+0.77(+1.73%)
Jan 24, 2017	44.25	44.88	44.21	44.65	53,605	+0.54(+1.23%)
Jan 23, 2017	44.10	44.24	43.79	44.10	11,409	-0.05(-0.12%)
Jan 20, 2017	44.12	44.23	43.93	44.16	34,114	+0.14(+0.32%)
Jan 19, 2017	44.22	44.22	43.91	44.02	7,987	-0.22(-0.50%)
Jan 18, 2017	43.93	44.29	43.46	44.24	31,328	+0.40(+0.90%)
Jan 17, 2017	44.76	44.76	43.81	43.84	25,655	-0.98(-2.19%)
Jan 13, 2017		44.82	44.82	44.82	0	+0.25(+0.56%)
Jan 12, 2017	44.69	44.69	44.00	44.58	23,685	-0.24(-0.54%)
Jan 11, 2017	44.57	44.82	44.39	44.82	22,628	+0.25(+0.55%)
Jan 10, 2017	44.53	44.82	44.41	44.57	13,854	+0.05(+0.12%)
Jan 09, 2017	44.75	44.75	44.34	44.52	17,869	-0.41(-0.90%)
Jan 06, 2017	44.67	45.06	44.53	44.92	29,284	+0.45(+1.01%)
Jan 05, 2017	44.59	44.80	44.04	44.47	306,717	-0.26(-0.59%)
Jan 04, 2017	43.97	44.77	43.96	44.74	26,036	+0.92(+2.10%)
Jan 03, 2017	44.05	44.24	43.41	43.81	56,454	+0.36(+0.83%)
Dec 30, 2016		43.45	43.45	43.45	0	+0.07(+0.16%)
Dec 29, 2016	43.70	43.70	43.24	43.38	20,289	-0.29(-0.66%)
Dec 28, 2016	44.29	44.29	43.66	43.67	10,473	-0.54(-1.21%)
Dec 27, 2016	44.32	44.32	44.14	44.21	31,305	+0.07(+0.16%)
Dec 23, 2016		44.14	44.14	44.14	0	+0.14(+0.32%)
Dec 22, 2016	44.40	44.40	43.91	44.00	35,979	-0.34(-0.77%)
Dec 21, 2016	44.63	44.63	44.26	44.34	173,663	-0.29(-0.66%)
Dec 20, 2016	44.53	44.65	44.33	44.63	60,530	+0.59(+1.33%)
Dec 19, 2016	44.03	44.15	43.71	44.05	40,568	+0.03(+0.06%)
Dec 16, 2016	44.58	44.63	43.97	44.02	23,905	-0.43(-0.96%)
Dec 15, 2016	44.40	44.80	44.22	44.45	138,186	+0.32(+0.73%)
Dec 14, 2016	44.14	44.72	44.02	44.13	33,375	-0.13(-0.30%)
Dec 13, 2016	44.37	44.53	44.06	44.26	131,360	-0.02(-0.04%)
Dec 12, 2016	44.70	44.75	44.14	44.28	451,093	-0.43(-0.96%)
Dec 09, 2016	44.79	44.79	44.49	44.70	47,913	-0.02(-0.04%)
Dec 08, 2016	44.42	44.82	44.17	44.72	123,686	+0.51(+1.15%)
Dec 07, 2016	44.09	44.28	43.82	44.21	59,079	+0.35(+0.80%)
Dec 06, 2016	43.65	43.87	43.33	43.86	129,259	+0.37(+0.84%)
Dec 05, 2016	43.57	43.73	43.29	43.50	89,740	+0.55(+1.28%)
Dec 02, 2016	43.25	43.25	42.78	42.95	36,191	-0.38(-0.87%)
Dec 01, 2016	42.92	43.33	42.80	43.32	68,259	+0.84(+1.98%)
Nov 30, 2016	42.62	42.62	42.45	42.48	61,154	+0.44(+1.04%)
Nov 29, 2016	42.01	42.23	41.99	42.04	38,471	+0.18(+0.42%)
Nov 28, 2016	42.24	42.28	41.81	41.87	132,087	-0.58(-1.36%)
Nov 25, 2016	42.52	42.52	42.31	42.45	25,436	+0.03(+0.08%)
Nov 23, 2016		42.41	42.41	42.41	0	+0.25(+0.58%)
Nov 22, 2016	42.22	42.25	41.85	42.17	118,840	+0.10(+0.23%)
Nov 21, 2016	42.09	42.10	41.83	42.07	52,756	+0.12(+0.29%)
Nov 18, 2016	41.75	42.11	41.75	41.95	108,553	+0.20(+0.48%)
Nov 17, 2016	41.32	41.75	41.32	41.75	69,418	+0.57(+1.38%)
Nov 16, 2016	41.13	41.22	40.88	41.18	70,726	-0.23(-0.55%)
Nov 15, 2016	41.13	41.41	40.45	41.41	83,942	+0.26(+0.64%)
Nov 14, 2016	40.85	41.43	40.77	41.14	335,017	+0.77(+1.91%)
Nov 11, 2016	39.73	40.43	39.73	40.37	121,175	+0.42(+1.05%)
Nov 10, 2016	39.23	40.34	39.23	39.95	479,641	+1.24(+3.21%)
Nov 09, 2016	37.75	38.90	37.20	38.71	67,929	+1.83(+4.96%)
Nov 08, 2016	36.52	37.00	36.52	36.88	20,273	+0.09(+0.24%)
Nov 07, 2016	36.56	36.84	36.56	36.79	46,416	+0.91(+2.54%)
Nov 04, 2016	35.91	36.23	35.68	35.88	17,202	+0.01(+0.04%)
Nov 03, 2016	35.87	36.11	35.81	35.87	17,310	+0.10(+0.28%)
Nov 02, 2016	35.93	35.99	35.69	35.77	39,161	-0.30(-0.82%)

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.