Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.22	46.36	45.40	46.07	323,871	+0.05(+0.11%)
Jan 30, 2017	46.13	46.13	45.20	46.02	243,215	-0.47(-1.02%)
Jan 27, 2017	46.76	46.76	46.26	46.49	211,370	-0.27(-0.57%)
Jan 26, 2017	46.38	46.94	46.38	46.76	214,734	-0.05(-0.11%)
Jan 25, 2017	46.43	46.90	46.35	46.81	361,197	+0.34(+0.73%)
Jan 24, 2017	45.67	46.53	45.37	46.46	328,666	+1.15(+2.53%)
Jan 23, 2017	44.78	45.37	44.78	45.32	238,354	+0.28(+0.63%)
Jan 20, 2017	44.96	45.36	44.78	45.03	337,347	+0.07(+0.17%)
Jan 19, 2017	44.90	45.25	44.60	44.96	337,302	+0.18(+0.41%)
Jan 18, 2017	44.77	44.91	44.21	44.78	376,580	+0.30(+0.67%)
Jan 17, 2017	44.38	44.88	44.09	44.48	368,230	-0.12(-0.28%)
Jan 13, 2017		44.60	44.60	44.60	0	+0.68(+1.55%)
Jan 12, 2017	44.16	44.30	43.25	43.92	195,106	-0.07(-0.15%)
Jan 11, 2017	43.74	44.03	42.95	43.99	337,100	+0.57(+1.32%)
Jan 10, 2017	43.39	44.04	43.15	43.41	490,352	+0.30(+0.69%)
Jan 09, 2017	43.27	43.63	42.96	43.11	283,954	-0.27(-0.61%)
Jan 06, 2017	43.13	43.59	42.86	43.38	214,496	+0.32(+0.75%)
Jan 05, 2017	43.42	43.78	42.95	43.05	385,392	-0.47(-1.09%)
Jan 04, 2017	42.90	43.99	42.90	43.53	471,651	+0.79(+1.85%)
Jan 03, 2017	42.46	43.04	42.16	42.74	264,549	+0.69(+1.64%)
Dec 30, 2016		42.05	42.05	42.05	0	-0.40(-0.94%)
Dec 29, 2016	42.56	42.85	42.11	42.45	184,374	-0.11(-0.25%)
Dec 28, 2016	43.47	43.48	42.46	42.55	126,393	-0.42(-0.97%)
Dec 27, 2016	43.18	43.40	42.77	42.97	211,591	-0.10(-0.23%)
Dec 23, 2016		43.07	43.07	43.07	0	-0.05(-0.12%)
Dec 22, 2016	43.72	43.72	42.91	43.12	199,722	-0.49(-1.13%)
Dec 21, 2016	43.62	43.93	43.51	43.61	264,373	+0.07(+0.15%)
Dec 20, 2016	44.41	44.59	43.44	43.54	364,816	-0.75(-1.69%)
Dec 19, 2016	43.53	44.32	43.39	44.29	342,784	+0.52(+1.20%)
Dec 16, 2016	44.39	44.55	43.68	43.77	625,790	-0.48(-1.09%)
Dec 15, 2016	43.84	44.48	43.70	44.25	302,094	+0.29(+0.66%)
Dec 14, 2016	44.21	44.57	43.90	43.96	613,511	-0.17(-0.40%)
Dec 13, 2016	44.48	44.59	43.69	44.14	338,354	-0.16(-0.36%)
Dec 12, 2016	44.83	45.13	44.26	44.29	315,637	-0.40(-0.89%)
Dec 09, 2016	44.93	44.93	44.39	44.69	398,981	-0.27(-0.61%)
Dec 08, 2016	43.44	44.99	43.44	44.97	398,201	+1.75(+4.04%)
Dec 07, 2016	42.56	43.45	42.56	43.22	695,768	+0.69(+1.62%)
Dec 06, 2016	42.21	42.77	42.15	42.53	583,908	+0.10(+0.24%)
Dec 05, 2016	42.90	43.08	42.39	42.43	568,312	-0.02(-0.04%)
Dec 02, 2016	42.36	42.55	42.22	42.45	322,280	+0.13(+0.31%)
Dec 01, 2016	42.57	42.75	41.93	42.31	499,283	-0.06(-0.14%)
Nov 30, 2016	42.40	42.69	42.11	42.37	597,530	+0.38(+0.91%)
Nov 29, 2016	42.55	42.72	41.88	41.99	529,615	-0.83(-1.94%)
Nov 28, 2016	42.98	43.13	42.68	42.82	455,277	-0.24(-0.56%)
Nov 25, 2016	42.97	43.25	42.76	43.06	294,605	+0.25(+0.58%)
Nov 23, 2016		42.81	42.81	42.81	0	-0.42(-0.98%)
Nov 22, 2016	43.21	43.60	43.10	43.24	569,782	-0.02(-0.04%)
Nov 21, 2016	43.29	43.57	43.15	43.25	404,046	+0.36(+0.85%)
Nov 18, 2016	42.89	42.98	42.66	42.89	458,561	+0.07(+0.15%)
Nov 17, 2016	42.32	42.88	42.10	42.82	408,930	+0.82(+1.95%)
Nov 16, 2016	42.82	43.06	41.96	42.00	424,543	-1.05(-2.44%)
Nov 15, 2016	42.57	43.19	42.34	43.05	471,459	+0.31(+0.72%)
Nov 14, 2016	42.29	42.78	42.14	42.75	565,179	+1.01(+2.42%)
Nov 11, 2016	41.80	42.01	41.11	41.74	352,072	-0.15(-0.36%)
Nov 10, 2016	42.10	42.38	41.85	41.89	437,069	+0.21(+0.50%)
Nov 09, 2016	39.94	41.83	39.69	41.68	607,819	+1.27(+3.15%)
Nov 08, 2016	40.09	40.70	39.91	40.41	497,762	+0.08(+0.21%)
Nov 07, 2016	40.82	40.82	40.16	40.33	453,122	+0.45(+1.12%)
Nov 04, 2016	40.36	40.45	39.83	39.88	928,649	-0.54(-1.33%)
Nov 03, 2016	40.90	41.25	40.39	40.42	556,539	-0.54(-1.31%)
Nov 02, 2016	41.44	41.58	40.79	40.95	596,111	-0.74(-1.77%)

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.