Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.40	45.56	45.14	45.44	47,913	+0.04(+0.08%)
Jan 30, 2017	45.44	45.44	44.94	45.41	44,576	-0.26(-0.56%)
Jan 27, 2017	45.85	45.85	45.56	45.66	31,530	-0.15(-0.33%)
Jan 26, 2017	45.63	45.93	45.57	45.81	26,872	+0.25(+0.54%)
Jan 25, 2017	45.23	45.59	45.03	45.56	166,042	+0.78(+1.73%)
Jan 24, 2017	44.39	45.02	44.35	44.79	53,436	+0.55(+1.23%)
Jan 23, 2017	44.24	44.38	43.93	44.24	11,373	-0.05(-0.12%)
Jan 20, 2017	44.26	44.37	44.07	44.30	34,007	+0.14(+0.32%)
Jan 19, 2017	44.36	44.36	44.05	44.15	7,962	-0.22(-0.50%)
Jan 18, 2017	44.07	44.43	43.60	44.38	31,229	+0.40(+0.90%)
Jan 17, 2017	44.90	44.90	43.95	43.98	25,574	-0.99(-2.19%)
Jan 13, 2017		44.97	44.97	44.97	0	+0.25(+0.56%)
Jan 12, 2017	44.83	44.83	44.14	44.72	23,611	-0.24(-0.54%)
Jan 11, 2017	44.71	44.96	44.53	44.96	22,557	+0.25(+0.55%)
Jan 10, 2017	44.67	44.96	44.55	44.71	13,810	+0.05(+0.12%)
Jan 09, 2017	44.89	44.89	44.48	44.66	17,813	-0.41(-0.90%)
Jan 06, 2017	44.82	45.21	44.67	45.06	29,192	+0.45(+1.01%)
Jan 05, 2017	44.73	44.94	44.18	44.61	305,754	-0.26(-0.59%)
Jan 04, 2017	44.11	44.91	44.10	44.88	25,955	+0.93(+2.10%)
Jan 03, 2017	44.19	44.38	43.55	43.95	56,277	+0.36(+0.83%)
Dec 30, 2016		43.59	43.59	43.59	0	+0.07(+0.16%)
Dec 29, 2016	43.84	43.84	43.38	43.52	20,226	-0.29(-0.66%)
Dec 28, 2016	44.43	44.43	43.80	43.81	10,440	-0.54(-1.21%)
Dec 27, 2016	44.46	44.46	44.28	44.35	31,207	+0.07(+0.16%)
Dec 23, 2016		44.28	44.28	44.28	0	+0.14(+0.32%)
Dec 22, 2016	44.54	44.54	44.05	44.14	35,866	-0.34(-0.77%)
Dec 21, 2016	44.77	44.77	44.40	44.48	173,118	-0.29(-0.66%)
Dec 20, 2016	44.67	44.79	44.47	44.77	60,341	+0.59(+1.33%)
Dec 19, 2016	44.17	44.29	43.84	44.19	40,441	+0.03(+0.06%)
Dec 16, 2016	44.72	44.77	44.11	44.16	23,831	-0.43(-0.96%)
Dec 15, 2016	44.54	44.94	44.36	44.59	137,753	+0.32(+0.73%)
Dec 14, 2016	44.27	44.86	44.15	44.27	33,271	-0.13(-0.30%)
Dec 13, 2016	44.51	44.67	44.20	44.40	130,949	-0.02(-0.04%)
Dec 12, 2016	44.84	44.89	44.28	44.41	449,681	-0.43(-0.96%)
Dec 09, 2016	44.93	44.93	44.63	44.84	47,763	-0.02(-0.04%)
Dec 08, 2016	44.56	44.96	44.31	44.86	123,298	+0.51(+1.15%)
Dec 07, 2016	44.23	44.42	43.96	44.35	58,894	+0.35(+0.80%)
Dec 06, 2016	43.78	44.01	43.47	44.00	128,855	+0.37(+0.84%)
Dec 05, 2016	43.70	43.87	43.42	43.63	89,459	+0.55(+1.28%)
Dec 02, 2016	43.39	43.39	42.91	43.08	36,078	-0.38(-0.87%)
Dec 01, 2016	43.05	43.47	42.93	43.46	68,045	+0.84(+1.98%)
Nov 30, 2016	42.76	42.76	42.58	42.62	60,963	+0.44(+1.04%)
Nov 29, 2016	42.14	42.36	42.12	42.18	38,350	+0.18(+0.42%)
Nov 28, 2016	42.37	42.41	41.94	42.00	131,673	-0.58(-1.36%)
Nov 25, 2016	42.65	42.65	42.44	42.58	25,356	+0.04(+0.08%)
Nov 23, 2016		42.55	42.55	42.55	0	+0.25(+0.58%)
Nov 22, 2016	42.35	42.39	41.98	42.30	118,468	+0.10(+0.23%)
Nov 21, 2016	42.22	42.23	41.97	42.20	52,591	+0.12(+0.29%)
Nov 18, 2016	41.88	42.24	41.88	42.08	108,213	+0.20(+0.48%)
Nov 17, 2016	41.45	41.88	41.45	41.88	69,201	+0.57(+1.38%)
Nov 16, 2016	41.25	41.35	41.01	41.31	70,505	-0.23(-0.55%)
Nov 15, 2016	41.25	41.54	40.58	41.54	83,679	+0.26(+0.64%)
Nov 14, 2016	40.98	41.56	40.90	41.27	333,969	+0.77(+1.91%)
Nov 11, 2016	39.86	40.55	39.86	40.50	120,795	+0.42(+1.05%)
Nov 10, 2016	39.35	40.46	39.35	40.08	478,140	+1.25(+3.21%)
Nov 09, 2016	37.87	39.02	37.32	38.83	67,716	+1.83(+4.96%)
Nov 08, 2016	36.63	37.11	36.63	37.00	20,210	+0.09(+0.24%)
Nov 07, 2016	36.67	36.95	36.67	36.91	46,271	+0.91(+2.54%)
Nov 04, 2016	36.02	36.34	35.80	36.00	17,148	+0.01(+0.04%)
Nov 03, 2016	35.98	36.23	35.92	35.98	17,256	+0.10(+0.28%)
Nov 02, 2016	36.04	36.10	35.80	35.88	39,039	-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.