Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.75	47.75	47.75	47.75	200	+0.12(+0.24%)
Jan 30, 2017	47.62	47.63	47.62	47.63	820	-0.08(-0.17%)
Jan 27, 2017	47.95	47.95	47.65	47.72	2,056	-0.12(-0.25%)
Jan 26, 2017	47.78	47.78	47.73	47.84	3,840	+0.34(+0.71%)
Jan 25, 2017	47.16	47.50	47.16	47.50	1,462	+0.50(+1.06%)
Jan 24, 2017	46.70	47.00	46.70	47.00	1,028	+0.62(+1.33%)
Jan 23, 2017	46.61	46.61	46.38	46.38	1,104	-0.29(-0.61%)
Jan 20, 2017	46.61	46.67	46.61	46.67	558	+0.15(+0.31%)
Jan 19, 2017	46.52	46.52	46.52	46.52	360	+0.16(+0.35%)
Jan 18, 2017	46.31	46.44	46.31	46.36	2,218	+0.28(+0.61%)
Jan 17, 2017	45.79	46.08	45.73	46.08	1,750	+0.41(+0.91%)
Jan 13, 2017		45.67	45.67	45.67	0	+0.46(+1.02%)
Jan 12, 2017	45.22	45.22	44.97	45.20	1,288	+0.17(+0.38%)
Jan 11, 2017	44.98	45.17	44.94	45.03	2,378	+0.06(+0.14%)
Jan 10, 2017	44.90	45.01	44.74	44.97	14,084	-0.11(-0.23%)
Jan 09, 2017	45.38	45.38	45.02	45.08	3,022	-0.62(-1.37%)
Jan 06, 2017	45.77	45.77	45.70	45.70	446	-0.54(-1.18%)
Jan 05, 2017	46.44	46.44	46.24	46.24	992	-0.38(-0.82%)
Jan 04, 2017	46.76	46.80	46.62	46.62	2,906	+0.05(+0.11%)
Jan 03, 2017	46.53	46.58	46.53	46.58	922	+0.03(+0.05%)
Dec 30, 2016		46.55	46.55	46.55	0	-0.20(-0.43%)
Dec 29, 2016	46.46	46.78	46.46	46.75	1,406	+0.27(+0.59%)
Dec 28, 2016	46.37	46.67	46.34	46.48	1,988	+0.08(+0.17%)
Dec 27, 2016	46.41	46.50	46.00	46.40	15,770	-0.05(-0.11%)
Dec 22, 2016		46.45	46.45	46.45	0	-0.22(-0.47%)
Dec 21, 2016	46.45	46.95	46.45	46.66	4,862	+0.41(+0.88%)
Dec 20, 2016	46.03	46.26	46.03	46.26	680	+0.03(+0.06%)
Dec 19, 2016	46.05	46.27	45.88	46.23	3,008	-0.01(-0.01%)
Dec 16, 2016	46.40	46.40	46.15	46.23	3,610	-0.05(-0.12%)
Dec 15, 2016	45.85	46.29	45.85	46.29	1,030	+0.15(+0.33%)
Dec 14, 2016	46.75	46.75	46.11	46.14	6,314	-0.58(-1.23%)
Dec 13, 2016	46.92	46.98	46.69	46.72	6,090	+0.11(+0.23%)
Dec 12, 2016	46.00	46.64	46.00	46.61	14,270	+0.51(+1.10%)
Dec 09, 2016	45.91	46.10	45.91	46.10	1,874	+0.35(+0.78%)
Dec 08, 2016	46.50	46.50	45.75	45.75	424	+0.04(+0.09%)
Dec 07, 2016	45.34	45.71	45.34	45.71	1,100	+0.47(+1.03%)
Dec 06, 2016	45.00	45.30	44.99	45.24	1,402	+0.23(+0.51%)
Dec 05, 2016	44.87	45.02	44.58	45.02	1,340	+0.34(+0.75%)
Dec 02, 2016	44.68	44.68	44.68	44.68	250	+0.06(+0.15%)
Dec 01, 2016	45.81	45.81	44.57	44.62	3,090	-1.63(-3.52%)
Nov 30, 2016	46.24	46.24	46.24	46.24	262	-0.18(-0.38%)
Nov 29, 2016	46.28	46.42	46.28	46.42	600	+0.31(+0.67%)
Nov 28, 2016	46.11	46.11	46.11	46.11	200	+0.20(+0.42%)
Nov 25, 2016	45.83	45.99	45.83	45.91	2,740	+0.38(+0.85%)
Nov 23, 2016		45.53	45.53	45.53	0	-0.74(-1.61%)
Nov 22, 2016	45.98	46.27	45.98	46.27	800	+0.46(+1.00%)
Nov 21, 2016	45.42	45.81	45.42	45.81	730	+0.27(+0.59%)
Nov 18, 2016	45.72	45.72	45.54	45.55	800	-0.01(-0.02%)
Nov 17, 2016	45.72	45.72	45.55	45.55	1,004	-0.32(-0.70%)
Nov 16, 2016	45.88	45.88	45.88	45.88	330	-0.14(-0.30%)
Nov 15, 2016	46.04	46.04	45.98	46.01	2,800	+0.14(+0.30%)
Nov 14, 2016	45.88	45.88	45.88	45.88	346	+0.01(+0.01%)
Nov 11, 2016	46.04	46.04	45.87	45.87	694	-0.34(-0.73%)
Nov 10, 2016	46.95	46.95	46.20	46.20	478	-0.91(-1.94%)
Nov 09, 2016	47.55	47.55	46.26	47.12	1,868	-0.43(-0.89%)
Nov 08, 2016	47.16	47.91	47.16	47.55	2,200	+0.55(+1.18%)
Nov 07, 2016	46.85	46.99	46.48	46.99	3,146	+0.07(+0.14%)
Nov 04, 2016	47.27	47.27	46.92	46.92	800	-0.45(-0.94%)
Nov 02, 2016				47.37	2	+0.11(+0.23%)

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.