Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.64	45.14	44.15	44.78	126,499	-0.02(-0.04%)
Jan 30, 2017	44.79	45.16	44.48	44.80	72,647	-0.45(-0.99%)
Jan 27, 2017	45.82	45.82	45.13	45.24	53,897	-0.37(-0.80%)
Jan 26, 2017	46.22	46.30	45.33	45.61	54,195	-0.56(-1.21%)
Jan 25, 2017	46.58	46.93	46.02	46.17	58,746	-0.14(-0.30%)
Jan 24, 2017	46.09	46.50	45.11	46.30	65,211	+0.61(+1.34%)
Jan 23, 2017	45.66	45.78	45.09	45.69	55,664	-0.04(-0.08%)
Jan 20, 2017	45.35	46.30	45.35	45.73	78,751	+0.32(+0.70%)
Jan 19, 2017	45.74	45.74	45.00	45.41	45,524	-0.20(-0.44%)
Jan 18, 2017	45.69	46.08	45.24	45.61	56,693	+0.16(+0.34%)
Jan 17, 2017	46.42	46.42	45.14	45.45	92,017	-1.26(-2.70%)
Jan 13, 2017		46.71	46.71	46.71	0	+0.76(+1.65%)
Jan 12, 2017	46.35	47.36	45.33	45.96	66,108	-0.87(-1.85%)
Jan 11, 2017	46.68	47.11	45.39	46.82	78,578	+0.24(+0.51%)
Jan 10, 2017	45.76	46.84	45.51	46.59	151,492	+1.21(+2.68%)
Jan 09, 2017	45.72	45.87	45.04	45.37	117,330	-0.43(-0.94%)
Jan 06, 2017	46.34	46.50	45.72	45.80	83,492	-0.21(-0.46%)
Jan 05, 2017	46.82	47.19	45.62	46.01	91,839	-1.21(-2.57%)
Jan 04, 2017	47.45	47.71	47.16	47.23	146,472	+0.16(+0.35%)
Jan 03, 2017	46.64	47.52	46.05	47.06	169,425	+0.71(+1.54%)
Dec 30, 2016		46.35	46.35	46.35	0	-0.16(-0.33%)
Dec 29, 2016	46.47	46.67	45.71	46.50	70,943	+0.10(+0.22%)
Dec 28, 2016	47.22	47.24	46.13	46.40	43,817	-0.62(-1.32%)
Dec 27, 2016	47.03	47.31	46.74	47.03	79,510	-0.01(-0.02%)
Dec 23, 2016		47.03	47.03	47.03	0	-0.05(-0.12%)
Dec 22, 2016	47.47	47.72	46.76	47.09	40,657	-0.38(-0.81%)
Dec 21, 2016	48.40	48.40	47.37	47.47	106,966	-0.82(-1.70%)
Dec 20, 2016	47.45	48.39	47.29	48.29	92,837	+1.27(+2.70%)
Dec 19, 2016	45.87	47.18	45.38	47.03	115,025	+1.02(+2.22%)
Dec 16, 2016	45.93	46.73	45.83	46.00	284,829	-0.25(-0.53%)
Dec 15, 2016	46.11	47.24	46.00	46.25	107,421	+0.38(+0.84%)
Dec 14, 2016	45.94	46.56	45.66	45.87	104,755	-0.69(-1.49%)
Dec 13, 2016	48.07	48.13	46.37	46.56	124,545	-1.14(-2.39%)
Dec 12, 2016	48.78	49.21	47.56	47.70	62,200	-1.59(-3.22%)
Dec 09, 2016	49.77	49.87	49.04	49.29	90,248	-0.94(-1.87%)
Dec 08, 2016	48.99	50.24	48.21	50.23	97,102	+1.59(+3.27%)
Dec 07, 2016	47.24	48.76	47.08	48.64	66,455	+1.33(+2.82%)
Dec 06, 2016	46.90	47.35	46.21	47.31	111,304	+0.40(+0.86%)
Dec 05, 2016	46.34	46.93	46.21	46.91	114,044	+0.98(+2.13%)
Dec 02, 2016	46.39	46.73	45.88	45.93	82,620	-0.72(-1.55%)
Dec 01, 2016	46.54	47.05	46.03	46.65	96,966	+0.58(+1.25%)
Nov 30, 2016	47.11	47.64	45.98	46.08	117,968	-0.37(-0.81%)
Nov 29, 2016	47.52	47.65	46.41	46.45	98,220	-0.79(-1.66%)
Nov 28, 2016	48.08	48.22	47.16	47.24	72,377	-0.97(-2.00%)
Nov 25, 2016	47.78	48.50	47.75	48.20	34,838	+0.33(+0.68%)
Nov 23, 2016		47.87	47.87	47.87	0	-0.01(-0.02%)
Nov 22, 2016	47.50	47.94	46.85	47.88	60,976	+0.65(+1.37%)
Nov 21, 2016	46.18	47.27	46.09	47.24	74,189	+0.81(+1.75%)
Nov 18, 2016	45.54	46.76	45.52	46.42	112,507	+0.69(+1.51%)
Nov 17, 2016	46.57	46.57	45.28	45.73	150,666	-0.41(-0.89%)
Nov 16, 2016	45.35	46.80	44.67	46.14	148,702	+0.64(+1.40%)
Nov 15, 2016	44.51	45.65	43.74	45.50	105,456	+0.84(+1.88%)
Nov 14, 2016	41.42	45.23	41.41	44.67	177,789	+1.58(+3.66%)
Nov 11, 2016	42.23	43.20	40.93	43.09	304,994	+0.99(+2.36%)
Nov 10, 2016	39.17	42.74	38.35	42.10	371,408	+3.11(+7.97%)
Nov 09, 2016	36.26	39.17	35.56	38.99	318,738	+2.89(+8.00%)
Nov 08, 2016	36.20	36.34	35.61	36.11	42,880	-0.20(-0.55%)
Nov 07, 2016	35.52	36.43	35.45	36.31	66,828	+1.08(+3.08%)
Nov 04, 2016	35.35	35.95	34.56	35.22	65,989	-0.03(-0.08%)
Nov 03, 2016	34.86	35.77	34.86	35.25	64,239	+0.43(+1.23%)
Nov 02, 2016	35.10	35.10	34.54	34.82	51,602	-0.29(-0.83%)

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.