Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.01	42.59	41.87	42.18	183,311	+0.00(+0.00%)
Jan 30, 2017	42.85	43.00	41.85	42.18	173,032	-0.69(-1.61%)
Jan 27, 2017	42.66	43.14	42.66	42.87	114,418	+0.07(+0.16%)
Jan 26, 2017	42.62	43.05	42.47	42.80	109,088	+0.20(+0.47%)
Jan 25, 2017	42.27	42.60	42.06	42.60	533,523	+0.35(+0.83%)
Jan 24, 2017	41.99	42.49	41.94	42.25	109,474	+0.20(+0.48%)
Jan 23, 2017	42.03	42.29	41.64	42.05	100,998	-0.13(-0.31%)
Jan 20, 2017	41.89	42.36	40.82	42.18	183,732	+0.19(+0.45%)
Jan 19, 2017	42.80	42.80	41.91	41.99	145,187	-0.74(-1.73%)
Jan 18, 2017	42.09	43.07	42.04	42.73	148,592	+0.56(+1.33%)
Jan 17, 2017	42.80	42.85	42.02	42.17	247,871	-0.68(-1.59%)
Jan 16, 2017	43.15	43.53	42.85	42.85	79,320	-0.40(-0.92%)
Jan 13, 2017	43.67	43.90	43.20	43.25	195,397	-1.30(-2.92%)
Jan 12, 2017	44.38	44.63	43.96	44.55	114,234	+0.05(+0.11%)
Jan 11, 2017	45.43	45.43	44.12	44.50	115,996	-0.54(-1.20%)
Jan 10, 2017	44.01	45.12	43.61	45.04	222,465	+0.92(+2.09%)
Jan 09, 2017	45.03	45.17	43.99	44.12	210,117	-1.00(-2.22%)
Jan 06, 2017	45.50	45.76	45.07	45.12	210,479	-0.48(-1.05%)
Jan 05, 2017	45.73	45.89	45.30	45.60	229,025	-0.17(-0.37%)
Jan 04, 2017	45.65	45.97	45.25	45.77	184,795	+0.07(+0.15%)
Jan 03, 2017	45.79	46.58	45.59	45.70	185,124	+0.15(+0.33%)
Dec 30, 2016		45.55	45.55	45.55	0	-0.32(-0.70%)
Dec 29, 2016	45.76	46.13	45.59	45.87	114,162	+0.09(+0.20%)
Dec 28, 2016	46.40	46.58	45.50	45.78	301,491	-2.95(-6.05%)
Dec 23, 2016		48.73	48.73	48.73	0	+1.18(+2.48%)
Dec 22, 2016	50.86	51.02	47.51	47.55	295,360	-3.28(-6.45%)
Dec 21, 2016	50.14	50.98	50.14	50.83	88,635	+0.64(+1.28%)
Dec 20, 2016	49.99	50.61	49.99	50.19	166,137	+0.21(+0.42%)
Dec 19, 2016	50.13	50.67	49.29	49.98	113,285	-0.15(-0.30%)
Dec 16, 2016	51.15	51.22	50.06	50.13	140,806	-0.97(-1.90%)
Dec 15, 2016	50.95	51.76	50.95	51.10	123,262	+0.37(+0.73%)
Dec 14, 2016	51.24	51.24	50.15	50.73	216,970	-0.65(-1.27%)
Dec 13, 2016	51.05	51.59	50.72	51.38	95,863	+0.18(+0.35%)
Dec 12, 2016	51.72	51.72	51.07	51.20	63,934	-0.61(-1.18%)
Dec 09, 2016	51.78	52.26	51.40	51.81	52,916	-0.10(-0.19%)
Dec 08, 2016	52.88	52.88	51.00	51.91	114,092	-0.33(-0.63%)
Dec 07, 2016	50.36	52.36	50.31	52.24	217,998	+1.85(+3.67%)
Dec 06, 2016	50.36	50.47	49.59	50.39	167,198	-0.04(-0.08%)
Dec 05, 2016	49.46	50.43	49.26	50.43	184,549	+0.82(+1.65%)
Dec 02, 2016	51.49	51.49	49.32	49.61	225,248	-1.93(-3.74%)
Dec 01, 2016	51.33	51.81	50.89	51.54	172,427	+0.34(+0.66%)
Nov 30, 2016	50.80	51.57	50.73	51.20	133,112	+0.51(+1.01%)
Nov 29, 2016	50.42	50.90	50.41	50.69	73,928	+0.23(+0.46%)
Nov 28, 2016	51.09	51.82	50.45	50.46	74,400	-0.87(-1.69%)
Nov 25, 2016	51.17	51.61	50.99	51.33	49,312	+0.04(+0.08%)
Nov 24, 2016	51.01	51.53	51.00	51.29	33,015	-0.30(-0.58%)
Nov 23, 2016	51.07	51.93	51.07	51.59	133,005	+0.37(+0.72%)
Nov 22, 2016	49.98	51.50	49.98	51.22	145,732	+1.02(+2.03%)
Nov 21, 2016	50.15	50.22	49.90	50.20	64,735	+0.05(+0.10%)
Nov 18, 2016	49.87	50.31	49.79	50.15	113,670	+0.20(+0.40%)
Nov 17, 2016	49.92	50.02	49.32	49.95	125,906	+0.02(+0.04%)
Nov 16, 2016	50.29	50.40	49.77	49.93	157,328	-0.37(-0.74%)
Nov 15, 2016	50.47	50.57	50.15	50.30	920,247	-0.21(-0.42%)
Nov 14, 2016	50.58	50.85	50.41	50.51	110,823	+0.10(+0.20%)
Nov 11, 2016	50.20	50.62	49.80	50.41	127,092	+0.21(+0.42%)
Nov 10, 2016	47.80	50.75	47.80	50.20	177,593	+2.61(+5.48%)
Nov 09, 2016	45.88	47.70	45.84	47.59	220,436	+1.43(+3.10%)
Nov 08, 2016	46.82	46.90	46.16	46.16	70,900	-0.64(-1.37%)
Nov 07, 2016	46.30	47.07	46.30	46.80	68,586	+0.57(+1.23%)
Nov 04, 2016	45.88	46.56	45.72	46.23	136,050	+0.29(+0.63%)
Nov 03, 2016	45.75	46.17	45.47	45.94	71,328	+0.29(+0.64%)
Nov 02, 2016	45.81	45.88	45.47	45.65	98,604	-0.08(-0.17%)

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.