Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.72	49.67	48.72	49.67	3,407	+1.50(+3.11%)
Jan 30, 2017	48.23	48.49	48.17	48.17	8,280	-0.28(-0.58%)
Jan 27, 2017	48.35	48.49	48.20	48.45	7,043	+0.11(+0.23%)
Jan 26, 2017	48.01	48.40	47.73	48.34	7,279	-0.15(-0.31%)
Jan 25, 2017	48.58	48.66	48.41	48.49	4,304	-0.39(-0.80%)
Jan 24, 2017	48.03	49.17	48.03	48.88	6,003	-0.42(-0.85%)
Jan 23, 2017	49.00	49.55	48.50	49.30	6,885	+1.10(+2.28%)
Jan 20, 2017	47.70	48.58	47.70	48.20	9,472	-0.26(-0.54%)
Jan 19, 2017	48.36	48.46	48.09	48.46	5,260	-0.16(-0.33%)
Jan 18, 2017	48.45	48.70	48.45	48.62	9,410	-0.93(-1.88%)
Jan 17, 2017	49.69	49.93	49.43	49.55	15,861	+0.83(+1.70%)
Jan 13, 2017		48.72	48.72	48.72	0	+0.57(+1.18%)
Jan 12, 2017	48.30	48.59	48.14	48.15	4,662	-0.38(-0.79%)
Jan 11, 2017	48.36	48.82	48.36	48.53	1,729	-0.09(-0.18%)
Jan 10, 2017	48.35	48.62	48.26	48.62	2,429	+1.26(+2.66%)
Jan 09, 2017	47.38	47.51	47.06	47.36	12,518	-0.48(-1.00%)
Jan 06, 2017	47.64	47.97	47.58	47.84	3,949	-0.54(-1.12%)
Jan 05, 2017	47.63	48.74	47.63	48.38	3,923	+4.01(+9.04%)
Jan 04, 2017	44.30	44.46	44.30	44.37	2,943	+1.17(+2.71%)
Jan 03, 2017	43.17	44.24	43.04	43.20	15,597	-0.40(-0.91%)
Dec 30, 2016		43.60	43.60	43.60	0	+0.96(+2.24%)
Dec 29, 2016	42.92	43.47	42.55	42.64	5,339	+0.16(+0.38%)
Dec 28, 2016	42.30	42.86	42.30	42.48	6,514	-0.92(-2.12%)
Dec 27, 2016	42.26	43.40	42.26	43.40	6,952	-0.01(-0.03%)
Dec 23, 2016		43.41	43.41	43.41	0	+0.22(+0.51%)
Dec 22, 2016	43.44	43.69	43.06	43.20	7,141	+0.08(+0.17%)
Dec 21, 2016	43.12	43.33	42.96	43.12	4,588	+0.29(+0.69%)
Dec 20, 2016	42.77	43.03	42.63	42.83	3,507	+0.14(+0.32%)
Dec 19, 2016	42.53	43.08	42.43	42.69	11,584	+0.23(+0.54%)
Dec 16, 2016	42.27	43.08	42.27	42.46	3,771	-0.38(-0.90%)
Dec 15, 2016	42.68	43.10	42.66	42.84	14,176	+0.73(+1.75%)
Dec 14, 2016	42.60	43.08	41.94	42.11	10,693	-0.86(-2.00%)
Dec 13, 2016	42.86	43.19	42.86	42.97	11,905	+0.64(+1.52%)
Dec 12, 2016	42.37	42.51	42.15	42.33	7,611	-0.79(-1.84%)
Dec 09, 2016	42.98	44.17	42.98	43.12	6,544	-0.54(-1.24%)
Dec 08, 2016	43.47	44.49	43.37	43.66	4,558	-0.10(-0.23%)
Dec 07, 2016	44.00	44.00	43.34	43.76	5,392	-0.43(-0.97%)
Dec 06, 2016	43.32	44.19	43.32	44.19	5,367	+0.74(+1.70%)
Dec 05, 2016	43.26	43.64	43.23	43.45	7,449	+0.00(+0.00%)
Dec 02, 2016	43.47	44.10	42.93	43.45	1,985	+0.62(+1.45%)
Dec 01, 2016	43.30	43.30	42.74	42.83	4,442	+0.35(+0.84%)
Nov 30, 2016	42.54	42.67	42.28	42.48	5,757	-0.49(-1.15%)
Nov 29, 2016	42.99	43.20	42.83	42.97	7,865	+1.18(+2.82%)
Nov 28, 2016	42.06	42.99	41.78	41.79	4,592	-0.93(-2.18%)
Nov 25, 2016	42.58	42.73	42.55	42.72	2,654	-0.61(-1.41%)
Nov 23, 2016		43.33	43.33	43.33	0	-0.87(-1.97%)
Nov 22, 2016	44.37	44.37	43.92	44.20	5,385	+0.65(+1.49%)
Nov 21, 2016	43.53	43.67	43.29	43.55	4,790	-0.24(-0.55%)
Nov 18, 2016	44.02	44.02	43.55	43.79	1,826	-0.02(-0.05%)
Nov 17, 2016	43.33	43.89	43.33	43.81	7,968	+1.02(+2.38%)
Nov 16, 2016	42.59	42.84	42.41	42.79	4,034	-0.54(-1.25%)
Nov 15, 2016	42.86	43.50	42.86	43.33	4,137	-0.27(-0.62%)
Nov 14, 2016	43.32	43.71	43.10	43.60	7,200	+0.82(+1.92%)
Nov 11, 2016	42.59	42.78	42.38	42.78	5,117	+0.47(+1.10%)
Nov 10, 2016	42.47	42.47	41.76	42.31	7,885	-0.55(-1.29%)
Nov 09, 2016	42.07	42.98	42.07	42.87	7,222	+1.53(+3.70%)
Nov 08, 2016	41.08	41.39	41.08	41.34	155,220	-1.28(-3.00%)
Nov 07, 2016	41.89	42.67	41.75	42.62	91,226	+0.83(+1.99%)
Nov 04, 2016	42.18	42.24	41.72	41.79	8,735	-2.62(-5.90%)
Nov 03, 2016	44.05	44.41	43.70	44.41	4,385	+1.24(+2.87%)
Nov 02, 2016	43.31	43.50	42.92	43.17	4,001	+0.92(+2.18%)

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.