Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.29	47.59	47.29	47.52	1,739	-0.27(-0.57%)
Jan 30, 2017	47.79	47.79	47.79	47.79	47	+0.00(+0.00%)
Jan 27, 2017	48.60	48.60	47.53	47.79	2,431	-0.15(-0.32%)
Jan 26, 2017	47.91	47.98	47.91	47.94	1,026	-0.17(-0.35%)
Jan 25, 2017	47.68	48.21	47.68	48.11	20,256	+0.41(+0.86%)
Jan 24, 2017	47.40	47.77	47.40	47.70	963	+0.41(+0.87%)
Jan 23, 2017	47.11	47.29	47.11	47.29	1,127	+0.42(+0.90%)
Jan 20, 2017	46.73	46.87	46.72	46.87	357	+0.08(+0.17%)
Jan 19, 2017	46.89	46.93	46.53	46.79	2,585	-0.45(-0.95%)
Jan 18, 2017	47.23	47.30	47.23	47.24	596	-0.10(-0.22%)
Jan 17, 2017	47.10	47.37	47.10	47.34	3,599	+0.28(+0.61%)
Jan 13, 2017		47.06	47.06	47.06	0	+0.09(+0.19%)
Jan 12, 2017	46.87	46.97	46.87	46.97	613	+0.50(+1.08%)
Jan 11, 2017	46.52	46.59	46.42	46.47	4,105	+0.08(+0.17%)
Jan 10, 2017	46.57	46.57	46.39	46.39	511	+0.23(+0.49%)
Jan 09, 2017	46.06	46.21	46.06	46.16	804	+0.06(+0.14%)
Jan 06, 2017	46.10	46.10	46.10	46.10	217	-0.40(-0.87%)
Jan 05, 2017	45.61	46.60	45.61	46.50	1,243	+0.23(+0.50%)
Jan 04, 2017	46.23	46.51	46.10	46.27	25,508	+0.24(+0.53%)
Jan 03, 2017	46.12	46.15	46.03	46.03	1,545	-1.15(-2.44%)
Dec 30, 2016		47.18	47.18	47.18	0	+1.36(+2.97%)
Dec 29, 2016	45.50	45.84	42.89	45.82	1,184	+1.15(+2.57%)
Dec 28, 2016	44.55	44.78	44.55	44.67	5,508	-0.03(-0.07%)
Dec 27, 2016	44.70	44.72	44.43	44.70	1,171	+0.25(+0.55%)
Dec 23, 2016		44.45	44.45	44.45	0	+0.39(+0.90%)
Dec 22, 2016	44.14	44.14	44.06	44.06	911	-0.59(-1.32%)
Dec 21, 2016	45.13	45.13	44.65	44.65	561	-0.90(-1.98%)
Dec 20, 2016	45.41	45.63	45.41	45.55	4,053	+0.12(+0.27%)
Dec 19, 2016	45.61	45.61	45.43	45.43	568	-0.09(-0.20%)
Dec 16, 2016	45.64	45.73	45.51	45.52	5,744	-0.28(-0.62%)
Dec 15, 2016	45.95	46.08	45.80	45.80	700	-0.41(-0.88%)
Dec 14, 2016	46.86	46.89	46.07	46.21	2,087	-0.86(-1.83%)
Dec 13, 2016	47.07	47.07	47.07	47.07	277	+0.58(+1.25%)
Dec 12, 2016	46.54	46.58	46.36	46.49	1,400	-0.68(-1.44%)
Dec 09, 2016	46.77	47.17	46.74	47.17	1,098	+0.02(+0.03%)
Dec 08, 2016	46.90	47.16	46.90	47.15	1,240	+0.55(+1.19%)
Dec 07, 2016	46.16	46.70	46.16	46.60	1,240	+0.32(+0.69%)
Dec 06, 2016	46.29	46.31	46.25	46.28	4,634	+0.15(+0.33%)
Dec 05, 2016	46.13	46.13	46.13	46.13	420	+0.84(+1.85%)
Dec 02, 2016	45.99	46.03	45.29	45.29	2,457	-0.52(-1.14%)
Dec 01, 2016	45.59	45.81	45.53	45.81	773	+0.06(+0.14%)
Nov 30, 2016	46.12	46.17	45.35	45.75	1,093	-0.43(-0.94%)
Nov 29, 2016	46.09	46.18	46.08	46.18	581	+0.44(+0.96%)
Nov 28, 2016	46.16	46.16	45.73	45.74	1,474	-0.05(-0.11%)
Nov 25, 2016	45.79	45.79	45.79	45.79	391	+0.46(+1.01%)
Nov 23, 2016		45.33	45.33	45.33	0	-1.36(-2.91%)
Nov 22, 2016	46.69	46.69	46.69	46.69	136	+1.38(+3.05%)
Nov 21, 2016	45.34	45.34	44.89	45.31	2,819	+0.31(+0.69%)
Nov 18, 2016	45.05	45.05	45.00	45.00	524	-0.26(-0.57%)
Nov 17, 2016	45.47	45.47	45.26	45.26	476	+0.28(+0.62%)
Nov 16, 2016	44.98	44.98	44.98	44.98	131	+0.00(+0.00%)
Nov 15, 2016	45.19	45.45	44.77	44.98	17,459	+0.17(+0.38%)
Nov 14, 2016	44.87	44.87	44.62	44.81	1,414	-0.25(-0.55%)
Nov 11, 2016	44.61	45.06	44.60	45.06	1,651	-0.92(-2.00%)
Nov 10, 2016	46.41	46.68	45.98	45.98	29,306	-1.99(-4.15%)
Nov 09, 2016	48.22	48.22	47.93	47.97	2,141	-0.84(-1.72%)
Nov 08, 2016	48.83	48.95	48.63	48.81	7,631	+0.05(+0.10%)
Nov 07, 2016	48.37	48.76	48.37	48.76	1,681	+1.36(+2.87%)
Nov 04, 2016	47.50	47.73	47.28	47.40	6,360	-0.60(-1.25%)
Nov 03, 2016	48.42	48.42	48.00	48.00	406	-0.56(-1.14%)
Nov 02, 2016	48.81	48.81	48.40	48.56	1,124	+0.06(+0.11%)

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.