Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.74	44.09	43.63	44.00	85,487	+0.09(+0.21%)
Jan 30, 2017	44.47	44.47	43.60	43.90	154,056	-0.83(-1.86%)
Jan 27, 2017	44.97	45.93	44.57	44.74	199,842	-0.37(-0.83%)
Jan 26, 2017	45.02	45.11	44.69	45.11	134,217	+0.30(+0.66%)
Jan 25, 2017	44.63	44.90	44.55	44.81	211,103	+0.56(+1.27%)
Jan 24, 2017	43.40	44.36	43.40	44.25	174,861	+0.88(+2.02%)
Jan 23, 2017	43.83	43.83	43.06	43.37	183,943	-0.15(-0.35%)
Jan 20, 2017	43.89	44.21	43.23	43.53	181,251	+0.43(+0.99%)
Jan 19, 2017	43.44	43.89	42.86	43.10	719,462	-0.26(-0.59%)
Jan 18, 2017	43.09	43.41	42.86	43.36	177,336	+0.27(+0.63%)
Jan 17, 2017	44.38	44.38	43.05	43.09	98,816	-1.34(-3.01%)
Jan 13, 2017		44.42	44.42	44.42	0	+0.39(+0.89%)
Jan 12, 2017	45.08	45.08	43.60	44.03	103,091	-0.90(-2.01%)
Jan 11, 2017	44.79	44.97	44.28	44.93	155,885	+0.26(+0.59%)
Jan 10, 2017	44.51	44.68	44.00	44.67	84,203	+0.64(+1.46%)
Jan 09, 2017	44.74	44.74	43.97	44.03	135,393	-0.60(-1.34%)
Jan 06, 2017	44.80	45.00	44.58	44.62	77,141	-0.04(-0.09%)
Jan 05, 2017	45.47	45.47	44.31	44.67	68,830	-0.87(-1.91%)
Jan 04, 2017	44.96	45.59	44.96	45.54	122,515	+0.61(+1.36%)
Jan 03, 2017	45.61	45.91	44.56	44.92	116,387	+0.01(+0.02%)
Dec 30, 2016		44.91	44.91	44.91	0	-0.14(-0.32%)
Dec 29, 2016	45.41	45.41	44.75	45.06	97,831	-0.23(-0.51%)
Dec 28, 2016	45.70	45.74	45.14	45.29	72,044	-0.23(-0.50%)
Dec 27, 2016	45.38	45.57	45.29	45.52	64,228	+0.29(+0.65%)
Dec 23, 2016		45.22	45.22	45.22	0	+0.00(+0.00%)
Dec 22, 2016	45.43	45.43	44.92	45.22	114,591	+0.06(+0.14%)
Dec 21, 2016	45.43	45.43	44.93	45.16	91,592	-0.13(-0.28%)
Dec 20, 2016	44.97	45.28	44.78	45.28	407,877	+0.75(+1.70%)
Dec 19, 2016	44.09	44.58	43.94	44.53	204,369	+0.36(+0.81%)
Dec 16, 2016	45.38	45.38	44.15	44.17	81,332	-0.57(-1.27%)
Dec 15, 2016	44.43	45.07	44.23	44.74	165,991	+0.53(+1.19%)
Dec 14, 2016	44.47	44.73	44.00	44.21	72,069	-0.31(-0.69%)
Dec 13, 2016	44.98	44.98	44.07	44.52	125,146	+0.23(+0.52%)
Dec 12, 2016	46.04	46.04	44.19	44.29	101,934	-1.05(-2.32%)
Dec 09, 2016	45.43	45.43	44.86	45.34	102,033	+0.24(+0.53%)
Dec 08, 2016	44.58	45.19	44.10	45.10	139,231	+1.04(+2.37%)
Dec 07, 2016	44.31	44.31	43.53	44.06	118,254	+0.41(+0.93%)
Dec 06, 2016	43.46	43.70	43.01	43.65	101,527	+0.63(+1.46%)
Dec 05, 2016	43.10	43.10	42.66	43.03	89,013	+0.73(+1.72%)
Dec 02, 2016	42.71	42.71	42.13	42.30	69,312	-0.34(-0.80%)
Dec 01, 2016	42.70	42.70	42.33	42.64	131,583	+0.66(+1.58%)
Nov 30, 2016	42.02	42.44	41.83	41.97	95,118	+0.17(+0.41%)
Nov 29, 2016	41.98	42.08	41.56	41.80	157,642	+0.26(+0.63%)
Nov 28, 2016	42.36	42.40	41.50	41.54	74,997	-0.81(-1.92%)
Nov 25, 2016	42.74	42.74	42.17	42.36	36,901	+0.03(+0.06%)
Nov 23, 2016		42.33	42.33	42.33	0	+0.35(+0.84%)
Nov 22, 2016	41.71	42.05	41.69	41.98	412,114	+0.45(+1.08%)
Nov 21, 2016	41.81	41.81	41.19	41.53	105,990	+0.09(+0.22%)
Nov 18, 2016	41.12	41.59	40.98	41.44	228,850	+0.40(+0.97%)
Nov 17, 2016	41.13	41.23	40.95	41.04	177,353	+0.35(+0.86%)
Nov 16, 2016	40.63	40.96	40.49	40.69	177,690	-0.24(-0.59%)
Nov 15, 2016	40.48	41.46	40.06	40.93	1,094,936	+0.22(+0.54%)
Nov 14, 2016	40.59	41.53	40.36	40.71	500,154	+0.74(+1.85%)
Nov 11, 2016	38.78	40.00	38.77	39.97	206,422	+1.22(+3.15%)
Nov 10, 2016	37.74	38.91	37.65	38.75	192,302	+1.54(+4.15%)
Nov 09, 2016	35.04	37.33	35.04	37.21	342,246	+1.83(+5.18%)
Nov 08, 2016	35.45	35.59	35.20	35.38	17,587	-0.13(-0.38%)
Nov 07, 2016	35.27	35.51	35.23	35.51	42,500	+0.86(+2.49%)
Nov 04, 2016	34.60	34.97	34.42	34.65	126,307	+0.05(+0.15%)
Nov 03, 2016	34.50	34.79	34.50	34.59	29,170	+0.07(+0.20%)
Nov 02, 2016	34.90	34.90	34.41	34.53	17,655	-0.40(-1.14%)

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.