Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.54	49.84	48.91	49.74	1,515,452	+0.31(+0.63%)
Jan 30, 2017	50.04	50.04	48.57	49.43	1,528,800	-0.80(-1.59%)
Jan 27, 2017	50.20	50.40	49.89	50.23	2,443,205	-0.03(-0.06%)
Jan 26, 2017	51.07	51.09	50.15	50.26	1,303,092	-0.47(-0.92%)
Jan 25, 2017	51.40	51.63	50.71	50.73	1,265,816	-0.33(-0.65%)
Jan 24, 2017	50.50	51.18	50.21	51.06	824,007	+0.69(+1.37%)
Jan 23, 2017	50.00	50.42	49.71	50.36	853,042	+0.63(+1.27%)
Jan 20, 2017	49.47	49.73	49.20	49.73	1,322,028	+0.26(+0.53%)
Jan 19, 2017	50.44	50.44	49.33	49.47	1,101,607	-0.84(-1.67%)
Jan 18, 2017	49.60	50.37	49.46	50.31	1,238,926	+0.69(+1.39%)
Jan 17, 2017	49.35	49.77	48.91	49.61	967,554	+0.08(+0.16%)
Jan 13, 2017		49.54	49.54	49.54	0	+0.34(+0.69%)
Jan 12, 2017	49.31	49.54	48.68	49.19	765,033	-0.39(-0.79%)
Jan 11, 2017	49.37	49.78	49.05	49.58	1,323,751	+0.23(+0.47%)
Jan 10, 2017	49.09	49.39	48.43	49.35	896,230	+0.26(+0.54%)
Jan 09, 2017	48.76	49.38	48.43	49.09	780,435	+0.22(+0.46%)
Jan 06, 2017	48.65	49.03	48.37	48.86	481,724	+0.29(+0.60%)
Jan 05, 2017	48.93	49.14	48.26	48.57	746,608	-0.36(-0.74%)
Jan 04, 2017	47.94	49.13	47.94	48.93	1,240,627	+0.81(+1.68%)
Jan 03, 2017	47.71	48.16	47.33	48.12	1,449,299	+0.62(+1.31%)
Dec 30, 2016		47.50	47.50	47.50	0	-0.50(-1.04%)
Dec 29, 2016	48.52	48.68	47.75	48.00	849,395	-0.34(-0.71%)
Dec 28, 2016	49.21	49.21	48.30	48.34	716,651	-0.64(-1.31%)
Dec 27, 2016	49.09	49.28	48.69	48.98	677,579	-0.04(-0.08%)
Dec 23, 2016		49.02	49.02	49.02	0	+0.17(+0.34%)
Dec 22, 2016	49.34	49.35	48.51	48.85	624,417	-0.45(-0.91%)
Dec 21, 2016	49.46	49.58	49.23	49.30	656,686	-0.02(-0.04%)
Dec 20, 2016	50.20	50.37	49.24	49.32	1,296,712	-0.73(-1.46%)
Dec 19, 2016	49.87	50.20	49.59	50.05	709,699	-0.03(-0.06%)
Dec 16, 2016	49.71	50.35	49.68	50.08	2,341,443	+0.49(+0.98%)
Dec 15, 2016	49.27	50.05	48.98	49.59	1,099,419	+0.35(+0.71%)
Dec 14, 2016	49.54	50.21	49.22	49.24	1,398,137	-0.22(-0.45%)
Dec 13, 2016	49.85	50.09	49.40	49.47	1,488,185	-0.51(-1.01%)
Dec 12, 2016	49.32	50.01	48.94	49.97	1,171,286	+0.76(+1.54%)
Dec 09, 2016	48.94	49.36	48.84	49.21	591,312	+0.23(+0.48%)
Dec 08, 2016	48.67	49.24	48.62	48.98	1,588,109	+0.43(+0.88%)
Dec 07, 2016	48.42	48.64	48.24	48.55	1,495,486	+0.24(+0.50%)
Dec 06, 2016	47.34	48.32	47.32	48.31	1,196,003	+1.05(+2.23%)
Dec 05, 2016	46.75	47.82	46.75	47.26	1,317,144	-0.22(-0.47%)
Dec 02, 2016	46.98	47.67	46.88	47.48	1,177,125	+0.40(+0.85%)
Dec 01, 2016	48.71	48.71	46.44	47.08	2,924,254	-1.43(-2.95%)
Nov 30, 2016	49.18	49.59	48.32	48.51	2,970,492	-0.17(-0.34%)
Nov 29, 2016	46.24	48.99	46.19	48.68	7,050,763	+3.90(+8.71%)
Nov 28, 2016	45.00	45.54	44.77	44.78	2,164,591	-0.38(-0.84%)
Nov 25, 2016	45.24	45.27	44.70	45.16	549,280	-0.01(-0.02%)
Nov 23, 2016		45.17	45.17	45.17	0	+0.07(+0.15%)
Nov 22, 2016	44.89	45.12	44.57	45.10	1,204,530	+0.24(+0.54%)
Nov 21, 2016	44.51	45.11	44.51	44.86	1,069,320	+0.26(+0.59%)
Nov 18, 2016	45.24	45.50	44.32	44.59	1,179,711	-0.57(-1.25%)
Nov 17, 2016	45.02	45.47	44.79	45.16	1,569,542	+0.24(+0.54%)
Nov 16, 2016	44.38	44.98	44.37	44.92	1,535,334	+0.51(+1.14%)
Nov 15, 2016	43.94	44.56	43.13	44.41	1,812,689	+0.56(+1.27%)
Nov 14, 2016	44.02	44.28	43.54	43.85	1,375,830	+0.09(+0.20%)
Nov 11, 2016	43.05	43.86	42.83	43.77	1,011,916	+0.54(+1.24%)
Nov 10, 2016	44.67	45.13	43.14	43.23	1,687,748	-1.13(-2.55%)
Nov 09, 2016	43.63	44.72	43.36	44.36	1,262,754	+0.39(+0.89%)
Nov 08, 2016	42.79	43.98	42.66	43.97	1,773,112	+1.04(+2.43%)
Nov 07, 2016	42.80	43.03	42.55	42.93	1,445,162	+0.73(+1.73%)
Nov 04, 2016	42.43	42.65	42.10	42.20	1,277,255	-0.12(-0.28%)
Nov 03, 2016	42.46	42.92	42.30	42.31	1,198,724	-0.05(-0.11%)
Nov 02, 2016	42.63	42.84	42.36	42.36	940,083	-0.33(-0.78%)

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.