Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	50.59	50.90	50.58	50.77	2,392,395	+0.67(+1.33%)
Jan 30, 2017	49.98	50.11	49.78	50.11	1,915,464	-0.07(-0.14%)
Jan 27, 2017	50.18	50.38	49.98	50.18	2,130,336	-0.13(-0.26%)
Jan 26, 2017	50.49	50.55	50.30	50.31	2,547,341	-0.18(-0.36%)
Jan 25, 2017	50.05	50.56	50.01	50.49	2,800,509	+0.54(+1.09%)
Jan 24, 2017	50.00	50.09	49.93	49.95	1,885,298	-0.02(-0.04%)
Jan 23, 2017	49.50	50.00	49.50	49.97	1,704,510	+0.70(+1.42%)
Jan 20, 2017	49.28	49.44	49.15	49.27	2,617,751	+0.00(+0.00%)
Jan 19, 2017	49.41	49.41	49.07	49.27	2,370,232	-0.09(-0.18%)
Jan 18, 2017	49.64	49.75	49.27	49.35	2,295,841	-0.72(-1.44%)
Jan 17, 2017	49.98	50.07	49.91	50.07	2,735,852	+0.34(+0.69%)
Jan 13, 2017		49.73	49.73	49.73	0	-0.03(-0.05%)
Jan 12, 2017	49.34	49.78	49.32	49.76	4,524,533	+0.64(+1.30%)
Jan 11, 2017	48.67	49.16	48.45	49.12	4,531,015	+1.33(+2.79%)
Jan 10, 2017	47.77	47.98	47.72	47.78	1,605,731	+0.20(+0.42%)
Jan 09, 2017	47.41	47.69	47.41	47.58	1,672,842	-0.09(-0.18%)
Jan 06, 2017	47.86	47.86	47.66	47.67	1,933,347	-0.53(-1.09%)
Jan 05, 2017	48.01	48.31	47.95	48.20	3,234,613	+0.47(+0.99%)
Jan 04, 2017	47.62	47.82	47.59	47.72	2,568,421	+0.32(+0.68%)
Jan 03, 2017	47.34	47.40	47.20	47.40	3,498,817	+0.71(+1.52%)
Dec 30, 2016		46.69	46.69	46.69	0	-0.28(-0.60%)
Dec 29, 2016	46.69	46.98	46.52	46.97	2,532,888	+0.48(+1.04%)
Dec 28, 2016	46.53	46.60	46.39	46.48	2,064,437	-0.08(-0.17%)
Dec 27, 2016	46.48	46.61	46.47	46.56	1,350,758	-0.01(-0.02%)
Dec 23, 2016		46.57	46.57	46.57	0	+0.28(+0.61%)
Dec 22, 2016	46.32	46.39	46.14	46.29	2,721,524	-0.51(-1.09%)
Dec 21, 2016	46.97	47.00	46.78	46.80	1,900,923	-0.23(-0.49%)
Dec 20, 2016	46.95	47.08	46.91	47.03	2,296,087	+0.00(+0.00%)
Dec 19, 2016	47.02	47.19	47.00	47.03	2,125,762	+0.03(+0.06%)
Dec 16, 2016	47.05	47.07	46.85	47.01	2,060,525	+0.03(+0.07%)
Dec 15, 2016	47.12	47.14	46.92	46.97	3,791,853	+0.11(+0.24%)
Dec 14, 2016	47.83	48.07	46.82	46.86	3,709,733	-1.27(-2.63%)
Dec 13, 2016	47.90	48.19	47.86	48.12	1,554,072	+0.40(+0.84%)
Dec 12, 2016	47.73	47.87	47.66	47.73	2,449,804	+0.05(+0.11%)
Dec 09, 2016	47.76	47.87	47.63	47.67	1,969,047	-0.36(-0.74%)
Dec 08, 2016	47.74	48.12	47.68	48.03	3,238,573	+0.40(+0.84%)
Dec 07, 2016	47.02	47.72	46.96	47.63	4,719,286	+1.01(+2.16%)
Dec 06, 2016	46.76	46.76	46.46	46.63	3,031,980	+0.22(+0.47%)
Dec 05, 2016	46.26	46.44	46.19	46.41	2,310,664	+0.22(+0.47%)
Dec 02, 2016		46.27	46.03	46.19	2,098,522	-0.15(-0.32%)
Dec 01, 2016	46.30	46.41	46.16	46.34	3,133,503	+0.17(+0.38%)
Nov 30, 2016	46.48	46.48	46.11	46.17	3,082,365	-0.12(-0.26%)
Nov 29, 2016	46.01	46.39	45.99	46.29	2,346,943	+0.32(+0.70%)
Nov 28, 2016	46.06	46.19	45.94	45.97	1,753,494	+0.00(+0.00%)
Nov 25, 2016	45.81	45.97	45.81	45.97	648,133	+0.20(+0.44%)
Nov 23, 2016		45.77	45.77	45.77	0	-0.55(-1.18%)
Nov 22, 2016	45.75	46.32	45.75	46.31	3,586,025	+1.10(+2.43%)
Nov 21, 2016	45.32	45.40	45.15	45.21	1,788,511	+0.18(+0.40%)
Nov 18, 2016	45.48	45.53	45.02	45.03	4,194,597	-0.38(-0.84%)
Nov 17, 2016	45.61	45.69	45.39	45.41	2,726,519	-0.02(-0.04%)
Nov 16, 2016	45.42	45.61	45.22	45.43	2,674,054	-0.43(-0.95%)
Nov 15, 2016	45.44	45.94	45.39	45.86	3,469,207	+0.50(+1.11%)
Nov 14, 2016	45.44	45.56	45.27	45.36	4,642,818	-0.45(-0.98%)
Nov 11, 2016	45.79	46.03	45.36	45.81	5,553,360	-0.23(-0.49%)
Nov 10, 2016	46.75	46.83	45.77	46.04	10,269,256	-0.54(-1.15%)
Nov 09, 2016	46.93	47.26	46.55	46.57	10,327,080	-2.29(-4.68%)
Nov 08, 2016	48.32	49.03	48.23	48.86	4,458,000	+0.53(+1.09%)
Nov 07, 2016	47.79	48.38	47.79	48.33	4,169,220	+1.20(+2.54%)
Nov 04, 2016	47.11	47.45	47.08	47.14	2,873,518	-0.14(-0.29%)
Nov 03, 2016	47.42	47.58	47.21	47.28	2,560,943	+0.05(+0.11%)
Nov 02, 2016	47.43	47.49	47.08	47.22	2,983,968	-0.36(-0.76%)

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.