Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.30	49.66	49.02	49.36	965,620	-0.07(-0.14%)
Jan 30, 2017	49.34	49.51	48.69	49.43	1,328,805	-0.18(-0.36%)
Jan 27, 2017	50.12	50.12	49.24	49.61	969,494	-0.38(-0.75%)
Jan 26, 2017	50.85	51.19	49.98	49.99	1,018,926	-0.55(-1.10%)
Jan 25, 2017	49.96	50.63	49.93	50.54	1,234,657	+1.03(+2.07%)
Jan 24, 2017	48.94	49.79	48.73	49.51	1,220,754	+0.95(+1.95%)
Jan 23, 2017	48.39	48.70	48.27	48.57	1,006,023	+0.17(+0.35%)
Jan 20, 2017	48.01	48.48	48.01	48.40	1,212,703	+0.28(+0.58%)
Jan 19, 2017	47.42	48.24	47.42	48.12	1,437,317	+0.95(+2.01%)
Jan 18, 2017	47.51	47.51	46.90	47.17	821,234	-0.27(-0.56%)
Jan 17, 2017	47.95	48.13	47.39	47.44	1,448,122	-0.69(-1.43%)
Jan 13, 2017		48.13	48.13	48.13	0	+1.45(+3.10%)
Jan 12, 2017	46.20	46.74	45.36	46.68	2,011,876	+0.49(+1.06%)
Jan 11, 2017	46.40	46.40	45.73	46.19	1,490,214	+0.04(+0.08%)
Jan 10, 2017	46.37	46.66	45.93	46.15	1,143,496	-0.22(-0.48%)
Jan 09, 2017	46.48	46.66	45.89	46.38	752,605	-0.21(-0.44%)
Jan 06, 2017	46.58	47.01	46.57	46.58	1,320,484	-0.32(-0.69%)
Jan 05, 2017	46.60	47.15	46.40	46.91	1,726,495	+0.58(+1.25%)
Jan 04, 2017	46.45	46.86	46.11	46.32	1,512,891	-0.10(-0.21%)
Jan 03, 2017	46.52	46.78	46.00	46.42	835,629	+0.36(+0.78%)
Dec 30, 2016		46.07	46.07	46.07	0	-0.47(-1.02%)
Dec 29, 2016	46.52	46.94	46.52	46.54	591,552	+0.05(+0.12%)
Dec 28, 2016	47.26	47.35	46.44	46.49	566,368	-0.56(-1.19%)
Dec 27, 2016	46.96	47.36	46.96	47.05	465,730	+0.26(+0.55%)
Dec 23, 2016		46.79	46.79	46.79	0	+0.43(+0.92%)
Dec 22, 2016	47.08	47.08	46.15	46.36	878,128	-0.69(-1.46%)
Dec 21, 2016	46.60	47.08	46.60	47.05	885,520	+0.44(+0.94%)
Dec 20, 2016	46.57	46.67	46.33	46.61	680,979	+0.10(+0.21%)
Dec 19, 2016	46.49	47.18	46.34	46.51	980,283	+0.37(+0.81%)
Dec 16, 2016	46.28	46.74	46.08	46.14	2,719,178	-0.61(-1.31%)
Dec 15, 2016	47.94	48.09	46.74	46.75	2,072,059	-1.11(-2.32%)
Dec 14, 2016	49.04	49.38	47.86	47.86	1,078,279	-1.25(-2.54%)
Dec 13, 2016	49.16	49.60	48.98	49.11	922,795	+0.15(+0.31%)
Dec 12, 2016	49.62	49.68	48.79	48.96	903,834	-0.91(-1.82%)
Dec 09, 2016	49.62	49.95	49.33	49.87	1,077,959	+0.32(+0.65%)
Dec 08, 2016	48.66	49.71	48.27	49.55	1,244,227	+0.94(+1.94%)
Dec 07, 2016	48.03	48.94	47.91	48.60	1,371,598	+0.88(+1.85%)
Dec 06, 2016	46.86	47.80	46.86	47.72	956,726	+0.86(+1.84%)
Dec 05, 2016	46.28	47.17	46.20	46.86	795,949	+0.66(+1.43%)
Dec 02, 2016	46.24	46.85	45.84	46.20	1,003,155	+0.01(+0.02%)
Dec 01, 2016	45.62	46.60	45.56	46.19	1,361,857	+0.46(+1.01%)
Nov 30, 2016	47.21	47.28	45.23	45.73	1,387,769	-1.44(-3.06%)
Nov 29, 2016	47.17	47.64	46.89	47.17	1,192,438	-0.08(-0.17%)
Nov 28, 2016	47.67	47.78	46.60	47.25	1,127,091	-0.55(-1.15%)
Nov 25, 2016	47.13	47.81	47.13	47.80	356,665	+0.69(+1.47%)
Nov 23, 2016		47.11	47.11	47.11	0	+0.33(+0.70%)
Nov 22, 2016	47.05	47.44	46.55	46.78	1,194,102	-0.28(-0.59%)
Nov 21, 2016	47.84	48.21	46.56	47.05	1,085,162	-0.64(-1.34%)
Nov 18, 2016	46.94	47.95	46.81	47.70	1,410,577	+0.65(+1.38%)
Nov 17, 2016	45.98	47.16	45.69	47.05	1,084,598	+1.42(+3.12%)
Nov 16, 2016	45.79	46.17	45.60	45.62	1,155,471	-0.40(-0.87%)
Nov 15, 2016	45.13	46.11	44.77	46.02	1,429,952	+0.99(+2.19%)
Nov 14, 2016	45.34	45.39	44.65	45.03	1,147,788	-0.02(-0.04%)
Nov 11, 2016	44.55	45.06	44.32	45.05	1,445,260	+0.58(+1.30%)
Nov 10, 2016	43.79	44.63	43.58	44.47	1,348,387	+1.04(+2.40%)
Nov 09, 2016	42.51	43.74	42.36	43.43	2,101,627	+0.46(+1.08%)
Nov 08, 2016	42.45	43.09	42.25	42.97	1,171,357	+0.53(+1.26%)
Nov 07, 2016	42.44	42.57	42.20	42.44	835,733	+0.75(+1.79%)
Nov 04, 2016	41.47	42.57	41.39	41.69	1,925,900	+0.23(+0.56%)
Nov 03, 2016	41.85	41.96	41.34	41.46	1,132,795	-0.32(-0.77%)
Nov 02, 2016	41.82	42.56	41.52	41.78	2,330,571	-0.27(-0.64%)

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.