Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.26	45.43	45.00	45.30	48,057	+0.04(+0.08%)
Jan 30, 2017	45.30	45.30	44.80	45.27	44,710	-0.26(-0.56%)
Jan 27, 2017	45.71	45.71	45.43	45.52	31,625	-0.15(-0.33%)
Jan 26, 2017	45.50	45.79	45.44	45.67	26,953	+0.25(+0.54%)
Jan 25, 2017	45.09	45.45	44.89	45.43	166,540	+0.77(+1.73%)
Jan 24, 2017	44.26	44.88	44.22	44.66	53,597	+0.54(+1.23%)
Jan 23, 2017	44.11	44.24	43.80	44.11	11,407	-0.05(-0.12%)
Jan 20, 2017	44.13	44.23	43.93	44.16	34,109	+0.14(+0.32%)
Jan 19, 2017	44.23	44.23	43.92	44.02	7,986	-0.22(-0.50%)
Jan 18, 2017	43.93	44.29	43.47	44.24	31,323	+0.40(+0.90%)
Jan 17, 2017	44.77	44.77	43.82	43.85	25,651	-0.98(-2.19%)
Jan 13, 2017		44.83	44.83	44.83	0	+0.25(+0.56%)
Jan 12, 2017	44.70	44.70	44.01	44.58	23,682	-0.24(-0.54%)
Jan 11, 2017	44.58	44.82	44.40	44.82	22,625	+0.25(+0.55%)
Jan 10, 2017	44.54	44.82	44.41	44.58	13,852	+0.05(+0.12%)
Jan 09, 2017	44.76	44.76	44.35	44.52	17,866	-0.41(-0.90%)
Jan 06, 2017	44.68	45.07	44.53	44.93	29,280	+0.45(+1.01%)
Jan 05, 2017	44.59	44.81	44.05	44.48	306,672	-0.26(-0.59%)
Jan 04, 2017	43.98	44.78	43.97	44.74	26,033	+0.92(+2.10%)
Jan 03, 2017	44.06	44.25	43.42	43.82	56,446	+0.36(+0.83%)
Dec 30, 2016		43.46	43.46	43.46	0	+0.07(+0.16%)
Dec 29, 2016	43.71	43.71	43.25	43.39	20,287	-0.29(-0.66%)
Dec 28, 2016	44.29	44.29	43.67	43.68	10,471	-0.54(-1.21%)
Dec 27, 2016	44.33	44.33	44.15	44.22	31,300	+0.07(+0.16%)
Dec 23, 2016		44.15	44.15	44.15	0	+0.14(+0.32%)
Dec 22, 2016	44.41	44.41	43.92	44.01	35,974	-0.34(-0.77%)
Dec 21, 2016	44.64	44.64	44.27	44.35	173,638	-0.29(-0.66%)
Dec 20, 2016	44.54	44.66	44.34	44.64	60,521	+0.59(+1.33%)
Dec 19, 2016	44.04	44.16	43.71	44.05	40,562	+0.03(+0.06%)
Dec 16, 2016	44.59	44.64	43.98	44.03	23,902	-0.43(-0.96%)
Dec 15, 2016	44.40	44.81	44.23	44.46	138,166	+0.32(+0.73%)
Dec 14, 2016	44.14	44.73	44.02	44.13	33,370	-0.13(-0.30%)
Dec 13, 2016	44.38	44.54	44.06	44.26	131,341	-0.02(-0.04%)
Dec 12, 2016	44.71	44.75	44.15	44.28	451,028	-0.43(-0.96%)
Dec 09, 2016	44.80	44.80	44.49	44.71	47,906	-0.02(-0.04%)
Dec 08, 2016	44.42	44.82	44.18	44.73	123,668	+0.51(+1.15%)
Dec 07, 2016	44.10	44.29	43.83	44.22	59,070	+0.35(+0.80%)
Dec 06, 2016	43.65	43.88	43.34	43.87	129,240	+0.37(+0.84%)
Dec 05, 2016	43.57	43.74	43.29	43.50	89,727	+0.55(+1.28%)
Dec 02, 2016	43.26	43.26	42.79	42.95	36,186	-0.38(-0.87%)
Dec 01, 2016	42.93	43.34	42.80	43.33	68,249	+0.84(+1.98%)
Nov 30, 2016	42.63	42.63	42.45	42.49	61,145	+0.44(+1.04%)
Nov 29, 2016	42.02	42.23	42.00	42.05	38,465	+0.17(+0.42%)
Nov 28, 2016	42.24	42.29	41.81	41.88	132,067	-0.58(-1.36%)
Nov 25, 2016	42.52	42.52	42.31	42.45	25,432	+0.03(+0.08%)
Nov 23, 2016		42.42	42.42	42.42	0	+0.25(+0.58%)
Nov 22, 2016	42.23	42.26	41.86	42.17	118,823	+0.10(+0.23%)
Nov 21, 2016	42.09	42.10	41.84	42.08	52,749	+0.12(+0.29%)
Nov 18, 2016	41.75	42.11	41.75	41.95	108,537	+0.20(+0.48%)
Nov 17, 2016	41.32	41.75	41.32	41.75	69,408	+0.57(+1.38%)
Nov 16, 2016	41.13	41.23	40.89	41.18	70,716	-0.23(-0.55%)
Nov 15, 2016	41.13	41.41	40.46	41.41	83,930	+0.26(+0.64%)
Nov 14, 2016	40.86	41.43	40.78	41.15	334,969	+0.77(+1.91%)
Nov 11, 2016	39.74	40.43	39.74	40.38	121,157	+0.42(+1.05%)
Nov 10, 2016	39.23	40.34	39.23	39.96	479,572	+1.24(+3.21%)
Nov 09, 2016	37.75	38.90	37.21	38.72	67,919	+1.83(+4.96%)
Nov 08, 2016	36.52	37.00	36.52	36.89	20,271	+0.09(+0.24%)
Nov 07, 2016	36.56	36.84	36.56	36.80	46,409	+0.91(+2.54%)
Nov 04, 2016	35.92	36.23	35.69	35.89	17,199	+0.01(+0.04%)
Nov 03, 2016	35.87	36.12	35.81	35.88	17,308	+0.10(+0.28%)
Nov 02, 2016	35.93	35.99	35.69	35.78	39,155	-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.