Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.15	43.80	42.83	43.72	645,248	+0.40(+0.93%)
Jan 30, 2017	43.76	43.76	43.29	43.31	218,198	-0.60(-1.37%)
Jan 27, 2017	44.32	44.40	43.88	43.92	153,915	-0.44(-1.00%)
Jan 26, 2017	44.32	44.60	43.88	44.36	179,763	+0.08(+0.18%)
Jan 25, 2017	44.40	44.84	44.20	44.28	221,737	+0.16(+0.36%)
Jan 24, 2017	44.16	44.36	43.96	44.12	285,126	+0.12(+0.27%)
Jan 23, 2017	44.64	44.68	43.88	44.00	237,938	-0.48(-1.08%)
Jan 20, 2017	44.60	44.72	44.36	44.48	136,032	+0.16(+0.36%)
Jan 19, 2017	44.72	44.80	44.24	44.32	202,092	-0.40(-0.90%)
Jan 18, 2017	44.48	44.84	44.36	44.72	212,711	+0.44(+1.00%)
Jan 17, 2017	44.32	44.80	44.16	44.28	212,984	-0.28(-0.63%)
Jan 13, 2017		44.56	44.56	44.56	0	-0.16(-0.36%)
Jan 12, 2017	45.32	45.32	44.32	44.72	171,797	-0.88(-1.94%)
Jan 11, 2017	44.84	45.60	44.80	45.60	503,613	+0.60(+1.34%)
Jan 10, 2017	44.96	45.12	44.72	45.00	293,774	+0.32(+0.72%)
Jan 09, 2017	45.52	45.52	44.60	44.68	267,664	-0.48(-1.07%)
Jan 06, 2017	45.04	45.28	44.76	45.16	316,695	+0.32(+0.72%)
Jan 05, 2017	45.08	45.12	44.76	44.84	365,585	-0.28(-0.62%)
Jan 04, 2017	44.88	45.32	44.88	45.12	373,021	+0.12(+0.27%)
Jan 03, 2017	45.44	45.44	44.84	45.00	370,927	-0.16(-0.36%)
Dec 30, 2016		45.16	45.16	45.16	0	+0.00(+0.00%)
Dec 29, 2016	45.12	45.36	45.04	45.16	235,454	+0.00(+0.00%)
Dec 28, 2016	45.36	45.56	45.08	45.16	156,683	-0.32(-0.71%)
Dec 27, 2016	45.64	45.81	45.36	45.48	262,628	-0.20(-0.44%)
Dec 23, 2016		45.68	45.68	45.68	0	-0.12(-0.26%)
Dec 22, 2016	45.68	45.97	45.40	45.81	179,471	+0.04(+0.09%)
Dec 21, 2016	46.65	46.73	45.68	45.77	354,882	-0.72(-1.56%)
Dec 20, 2016	46.93	46.99	46.12	46.49	551,412	+0.11(+0.24%)
Dec 19, 2016	45.93	46.49	45.79	46.38	510,620	+0.78(+1.70%)
Dec 16, 2016	44.97	45.67	44.97	45.60	1,378,889	+0.55(+1.23%)
Dec 15, 2016	44.60	45.10	44.53	45.05	243,872	+0.55(+1.25%)
Dec 14, 2016	44.68	44.93	44.42	44.49	212,805	-0.15(-0.33%)
Dec 13, 2016	44.97	45.16	44.60	44.64	340,187	-0.07(-0.17%)
Dec 12, 2016	45.12	45.34	44.57	44.71	375,259	-0.30(-0.66%)
Dec 09, 2016	44.20	46.27	43.84	45.01	418,463	+0.89(+2.01%)
Dec 08, 2016	43.68	44.42	43.57	44.12	280,216	+0.48(+1.10%)
Dec 07, 2016	42.86	43.64	42.72	43.64	349,345	+1.00(+2.34%)
Dec 06, 2016	43.46	43.46	42.24	42.64	398,584	-0.59(-1.37%)
Dec 05, 2016	43.05	43.31	42.72	43.23	219,155	+0.63(+1.48%)
Dec 02, 2016	42.86	42.90	42.20	42.61	273,240	+0.41(+0.96%)
Dec 01, 2016	41.79	42.35	41.68	42.20	254,487	+0.74(+1.78%)
Nov 30, 2016	42.01	42.09	41.46	41.46	136,225	-0.48(-1.15%)
Nov 29, 2016	41.79	42.38	41.79	41.94	179,671	+0.04(+0.09%)
Nov 28, 2016	41.53	42.27	41.53	41.90	220,738	+0.33(+0.80%)
Nov 25, 2016	41.38	41.79	41.38	41.57	61,033	+0.15(+0.36%)
Nov 23, 2016		41.42	41.42	41.42	0	+0.63(+1.54%)
Nov 22, 2016	40.50	41.16	40.39	40.79	193,351	+0.48(+1.19%)
Nov 21, 2016	40.53	40.68	40.13	40.31	116,069	-0.04(-0.09%)
Nov 18, 2016	39.94	40.53	39.91	40.35	151,114	+0.33(+0.83%)
Nov 17, 2016	40.13	40.72	39.79	40.02	194,680	-0.11(-0.28%)
Nov 16, 2016	40.20	40.31	40.05	40.13	121,536	-0.15(-0.37%)
Nov 15, 2016	39.87	40.28	39.49	40.28	180,275	+0.18(+0.46%)
Nov 14, 2016	40.02	40.65	39.83	40.09	166,703	+0.15(+0.37%)
Nov 11, 2016	39.42	40.05	39.37	39.94	167,958	+0.59(+1.50%)
Nov 10, 2016	38.91	39.57	38.83	39.35	195,040	+0.52(+1.33%)
Nov 09, 2016	38.09	38.98	38.06	38.83	136,789	+0.70(+1.84%)
Nov 08, 2016	37.87	38.39	37.72	38.13	138,117	+0.22(+0.59%)
Nov 07, 2016	37.80	37.98	37.69	37.91	124,134	+0.37(+0.99%)
Nov 04, 2016	37.46	37.69	37.35	37.54	124,202	-0.04(-0.10%)
Nov 03, 2016	38.31	38.31	37.46	37.58	154,606	-0.59(-1.55%)
Nov 02, 2016	38.54	38.57	38.17	38.17	135,850	-0.37(-0.96%)

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.