Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.48	45.71	44.96	45.68	37,583	+0.50(+1.11%)
Jan 30, 2017	46.60	46.60	44.81	45.18	116,014	-1.44(-3.09%)
Jan 27, 2017	47.08	47.08	46.40	46.62	72,060	-0.46(-0.98%)
Jan 26, 2017	47.79	47.79	46.96	47.08	60,426	-0.40(-0.84%)
Jan 25, 2017	46.82	47.55	46.82	47.48	53,216	+0.91(+1.96%)
Jan 24, 2017	46.18	46.80	45.81	46.56	137,668	+0.78(+1.70%)
Jan 23, 2017	46.65	46.65	45.35	45.78	72,497	-1.09(-2.31%)
Jan 20, 2017	46.82	47.18	46.74	46.87	48,542	+0.39(+0.84%)
Jan 19, 2017	46.70	46.88	46.39	46.48	80,945	-0.19(-0.41%)
Jan 18, 2017	46.47	46.82	46.30	46.67	89,699	-0.14(-0.30%)
Jan 17, 2017	46.69	46.90	46.34	46.81	33,812	+0.44(+0.95%)
Jan 13, 2017		46.37	46.37	46.37	0	-0.59(-1.26%)
Jan 12, 2017	47.65	47.65	46.59	46.96	41,946	-0.37(-0.78%)
Jan 11, 2017	46.84	47.44	46.64	47.33	56,851	+0.74(+1.59%)
Jan 10, 2017	47.05	47.08	46.49	46.59	58,241	-0.46(-0.98%)
Jan 09, 2017	47.39	47.45	46.91	47.05	41,179	-0.64(-1.34%)
Jan 06, 2017	47.38	47.83	46.98	47.69	28,818	+0.42(+0.89%)
Jan 05, 2017	47.20	47.56	46.89	47.27	84,374	+0.08(+0.17%)
Jan 04, 2017	46.51	47.27	46.41	47.19	27,597	+0.82(+1.77%)
Jan 03, 2017	46.17	46.94	45.72	46.37	102,239	+0.92(+2.02%)
Dec 30, 2016		45.45	45.45	45.45	0	+0.02(+0.04%)
Dec 29, 2016	45.56	45.75	45.24	45.43	143,221	-0.20(-0.44%)
Dec 28, 2016	46.46	46.46	45.56	45.63	13,142	-0.77(-1.66%)
Dec 27, 2016	46.20	46.59	46.09	46.40	61,893	+0.48(+1.05%)
Dec 23, 2016		45.92	45.92	45.92	0	-0.27(-0.58%)
Dec 22, 2016	46.41	46.41	46.14	46.19	21,147	-0.08(-0.17%)
Dec 21, 2016	46.32	46.45	46.06	46.27	43,466	+0.02(+0.04%)
Dec 20, 2016	46.40	46.59	46.08	46.25	24,580	+0.25(+0.54%)
Dec 19, 2016	46.35	46.35	45.86	46.00	44,575	-0.17(-0.37%)
Dec 16, 2016	46.64	46.64	45.98	46.17	32,417	-0.02(-0.04%)
Dec 15, 2016	45.77	46.40	45.28	46.19	44,536	+0.36(+0.79%)
Dec 14, 2016	46.78	47.03	45.70	45.83	77,809	-1.38(-2.92%)
Dec 13, 2016	47.45	47.56	46.47	47.21	94,339	+0.13(+0.28%)
Dec 12, 2016	49.11	49.11	46.93	47.08	157,835	+0.12(+0.26%)
Dec 09, 2016	46.88	47.08	46.55	46.96	82,086	+0.42(+0.90%)
Dec 08, 2016	46.06	46.59	45.74	46.54	57,404	+0.64(+1.39%)
Dec 07, 2016	45.85	46.21	45.63	45.90	29,753	-0.20(-0.43%)
Dec 06, 2016	45.35	46.19	45.13	46.10	55,371	+0.23(+0.50%)
Dec 05, 2016	45.53	46.10	45.29	45.87	49,010	+0.94(+2.09%)
Dec 02, 2016	44.49	45.10	44.49	44.93	60,933	+0.31(+0.69%)
Dec 01, 2016	45.04	45.50	44.47	44.62	92,617	+0.55(+1.25%)
Nov 30, 2016	42.07	44.45	42.07	44.07	122,137	+4.00(+9.98%)
Nov 29, 2016	40.51	40.51	39.58	40.07	26,063	-0.90(-2.20%)
Nov 28, 2016	41.90	41.90	40.93	40.97	22,697	-0.73(-1.75%)
Nov 25, 2016	42.03	42.03	41.47	41.70	22,560	-0.39(-0.93%)
Nov 23, 2016		42.09	42.09	42.09	0	+0.30(+0.72%)
Nov 22, 2016	41.94	42.06	41.22	41.79	46,521	-0.01(-0.02%)
Nov 21, 2016	41.61	41.94	41.55	41.80	98,064	+1.03(+2.53%)
Nov 18, 2016	40.90	41.00	40.74	40.77	22,093	+0.05(+0.12%)
Nov 17, 2016	41.19	41.50	40.60	40.72	28,846	-0.19(-0.46%)
Nov 16, 2016	40.96	41.15	40.57	40.91	76,084	-0.26(-0.63%)
Nov 15, 2016	40.27	41.20	40.23	41.17	47,702	+1.33(+3.34%)
Nov 14, 2016	39.06	39.84	38.97	39.84	30,500	+0.69(+1.76%)
Nov 11, 2016	39.20	39.31	38.36	39.15	34,836	-0.43(-1.09%)
Nov 10, 2016	39.08	39.76	38.98	39.58	51,409	+0.43(+1.10%)
Nov 09, 2016	37.89	39.18	37.89	39.15	55,213	+1.22(+3.22%)
Nov 08, 2016	37.72	38.15	37.47	37.93	39,764	-0.06(-0.16%)
Nov 07, 2016	37.91	38.03	37.73	37.99	41,740	+0.65(+1.74%)
Nov 04, 2016	37.33	37.68	36.71	37.34	16,851	-0.14(-0.37%)
Nov 03, 2016	37.13	37.55	36.91	37.48	9,890	+0.49(+1.32%)
Nov 02, 2016	37.42	37.42	36.63	36.99	86,007	-0.87(-2.30%)

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.