Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.19	45.27	44.31	44.61	147,832	-0.80(-1.75%)
Jan 30, 2017	45.78	45.78	45.02	45.40	75,300	-0.65(-1.41%)
Jan 27, 2017	45.39	46.07	45.11	46.05	56,061	+0.55(+1.20%)
Jan 26, 2017	46.20	46.20	45.37	45.51	92,069	-0.76(-1.64%)
Jan 25, 2017	46.31	46.45	45.82	46.27	102,786	+0.27(+0.58%)
Jan 24, 2017	45.43	46.43	45.27	46.00	183,738	+0.63(+1.39%)
Jan 23, 2017	45.31	45.67	45.03	45.37	54,077	-0.19(-0.41%)
Jan 20, 2017	45.43	45.89	45.29	45.55	101,453	+0.19(+0.43%)
Jan 19, 2017	45.39	45.54	45.04	45.36	170,769	+0.14(+0.31%)
Jan 18, 2017	45.07	46.00	44.63	45.22	118,871	+0.32(+0.72%)
Jan 17, 2017	45.39	45.67	44.59	44.90	230,827	-0.83(-1.82%)
Jan 13, 2017		45.73	45.73	45.73	0	+0.43(+0.94%)
Jan 12, 2017	46.14	46.14	45.12	45.30	151,245	-0.97(-2.10%)
Jan 11, 2017	45.66	46.28	45.47	46.27	124,718	+0.61(+1.34%)
Jan 10, 2017	44.82	46.03	44.82	45.66	162,399	+0.86(+1.92%)
Jan 09, 2017	45.45	45.51	44.59	44.80	224,445	-0.69(-1.53%)
Jan 06, 2017	44.96	45.81	44.60	45.50	177,597	+1.05(+2.35%)
Jan 05, 2017	45.16	45.47	44.38	44.45	121,072	-0.91(-2.00%)
Jan 04, 2017	45.12	45.51	44.81	45.36	150,696	+0.53(+1.18%)
Jan 03, 2017	44.34	45.00	44.15	44.83	148,655	+0.97(+2.22%)
Dec 30, 2016		43.86	43.86	43.86	0	-0.36(-0.82%)
Dec 29, 2016	44.31	44.62	43.93	44.22	54,977	+0.04(+0.08%)
Dec 28, 2016	44.65	44.66	43.95	44.18	85,129	-0.37(-0.83%)
Dec 27, 2016	44.58	44.90	44.43	44.55	58,502	+0.15(+0.33%)
Dec 23, 2016		44.40	44.40	44.40	0	+0.07(+0.17%)
Dec 22, 2016	44.40	44.54	43.72	44.33	107,872	+0.02(+0.04%)
Dec 21, 2016	44.71	44.72	44.27	44.31	104,313	-0.41(-0.91%)
Dec 20, 2016	44.84	45.00	44.49	44.72	113,066	+0.08(+0.19%)
Dec 19, 2016	44.68	44.91	44.18	44.64	128,836	-0.02(-0.04%)
Dec 16, 2016	44.83	44.83	44.12	44.65	386,659	-0.18(-0.39%)
Dec 15, 2016	44.27	44.91	44.05	44.83	220,202	+0.67(+1.51%)
Dec 14, 2016	44.53	44.83	43.29	44.16	243,875	-0.63(-1.41%)
Dec 13, 2016	45.38	45.70	44.15	44.79	167,033	-0.54(-1.18%)
Dec 12, 2016	45.68	45.74	45.17	45.33	109,462	-0.55(-1.19%)
Dec 09, 2016	46.84	46.95	45.78	45.88	199,431	-0.71(-1.53%)
Dec 08, 2016	46.02	46.65	44.78	46.59	197,814	+0.53(+1.15%)
Dec 07, 2016	45.03	46.10	44.29	46.06	166,719	+0.92(+2.03%)
Dec 06, 2016	44.15	45.27	43.84	45.14	246,930	+1.06(+2.39%)
Dec 05, 2016	44.14	44.58	43.80	44.09	179,192	+0.29(+0.66%)
Dec 02, 2016	43.83	44.22	40.62	43.80	206,010	-0.93(-2.07%)
Dec 01, 2016	44.88	45.34	43.97	44.73	195,843	-0.06(-0.12%)
Nov 30, 2016	44.71	45.23	44.59	44.78	200,559	+0.39(+0.88%)
Nov 29, 2016	44.82	44.88	44.19	44.40	284,262	-0.41(-0.91%)
Nov 28, 2016	45.46	45.57	44.64	44.80	193,478	-0.69(-1.51%)
Nov 25, 2016	45.62	45.71	45.01	45.49	45,495	-0.01(-0.02%)
Nov 23, 2016		45.50	45.50	45.50	0	+0.20(+0.45%)
Nov 22, 2016	44.88	45.32	44.43	45.29	102,875	+0.49(+1.10%)
Nov 21, 2016	44.90	45.36	44.48	44.80	108,070	+0.00(+0.00%)
Nov 18, 2016	44.85	45.46	44.54	44.80	122,601	+0.08(+0.19%)
Nov 17, 2016	44.95	45.01	43.72	44.72	104,266	+0.02(+0.04%)
Nov 16, 2016	44.14	44.97	44.13	44.70	128,801	+0.51(+1.15%)
Nov 15, 2016	45.01	45.22	44.08	44.19	229,008	-0.79(-1.76%)
Nov 14, 2016	44.96	45.87	44.40	44.99	185,909	+0.30(+0.66%)
Nov 11, 2016	43.15	44.73	42.94	44.69	213,094	+1.49(+3.46%)
Nov 10, 2016	42.82	43.68	40.86	43.20	209,799	+0.71(+1.67%)
Nov 09, 2016	40.34	42.49	40.28	42.49	264,431	+1.85(+4.54%)
Nov 08, 2016	40.35	41.05	40.06	40.64	154,351	+0.18(+0.46%)
Nov 07, 2016	39.54	40.58	39.27	40.46	168,008	+1.50(+3.84%)
Nov 04, 2016	38.79	39.49	38.66	38.96	186,140	+0.30(+0.76%)
Nov 03, 2016	38.47	38.92	37.89	38.67	129,418	+0.34(+0.89%)
Nov 02, 2016	38.13	38.95	38.13	38.32	136,759	+0.22(+0.58%)

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.