Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	50.49	50.52	48.23	49.04	10,928,695	-1.70(-3.34%)
Jan 30, 2017	51.11	51.32	49.85	50.74	5,140,113	-0.77(-1.49%)
Jan 27, 2017	51.33	51.69	50.80	51.50	3,062,445	+0.25(+0.49%)
Jan 26, 2017	50.35	51.33	50.15	51.25	3,837,011	+0.84(+1.67%)
Jan 25, 2017	51.31	51.36	49.82	50.41	7,354,813	-1.02(-1.99%)
Jan 24, 2017	51.51	52.63	51.31	51.43	5,174,705	+0.73(+1.43%)
Jan 23, 2017	51.65	51.77	50.23	50.70	3,584,798	-0.79(-1.52%)
Jan 20, 2017	51.06	51.61	50.83	51.49	3,319,673	+0.71(+1.40%)
Jan 19, 2017	52.36	52.55	50.48	50.78	3,426,508	-1.88(-3.57%)
Jan 18, 2017	50.90	52.71	50.69	52.66	4,434,629	+1.89(+3.72%)
Jan 17, 2017	50.95	51.24	50.41	50.77	1,817,881	-0.19(-0.38%)
Jan 13, 2017		50.96	50.96	50.96	0	-0.20(-0.40%)
Jan 12, 2017	51.29	51.60	50.63	51.17	2,925,371	-0.49(-0.95%)
Jan 11, 2017	51.87	52.16	51.11	51.66	2,470,771	-0.03(-0.05%)
Jan 10, 2017	50.99	51.87	50.36	51.68	4,724,203	+1.33(+2.65%)
Jan 09, 2017	51.39	51.95	50.25	50.35	4,252,680	-0.55(-1.08%)
Jan 06, 2017	51.39	52.22	50.89	50.90	3,622,082	-0.51(-1.00%)
Jan 05, 2017	51.60	52.85	51.17	51.41	4,601,609	-0.30(-0.57%)
Jan 04, 2017	50.45	51.74	49.94	51.71	4,227,275	+1.38(+2.75%)
Jan 03, 2017	50.43	51.39	49.82	50.32	4,381,243	+0.08(+0.15%)
Dec 30, 2016		50.25	50.25	50.25	0	-1.19(-2.31%)
Dec 29, 2016	51.42	51.90	51.01	51.44	1,442,570	+0.01(+0.02%)
Dec 28, 2016	52.36	52.80	51.39	51.43	1,588,214	-0.48(-0.93%)
Dec 27, 2016	51.94	52.34	51.83	51.91	1,715,576	+0.32(+0.62%)
Dec 23, 2016		51.59	51.59	51.59	0	-0.12(-0.23%)
Dec 22, 2016	51.93	52.28	51.57	51.71	2,301,239	-0.43(-0.82%)
Dec 21, 2016	52.14	52.82	51.47	52.14	2,687,184	+0.02(+0.03%)
Dec 20, 2016	50.84	52.34	50.79	52.12	3,133,418	+1.33(+2.63%)
Dec 19, 2016	50.45	51.18	50.03	50.79	2,918,206	-0.10(-0.20%)
Dec 16, 2016	52.41	52.67	50.85	50.89	9,038,711	-1.86(-3.53%)
Dec 15, 2016	51.85	53.14	51.19	52.75	6,310,116	-0.14(-0.27%)
Dec 14, 2016	53.11	53.97	52.77	52.89	3,506,993	-0.33(-0.62%)
Dec 13, 2016	54.04	54.41	52.90	53.22	4,381,446	-0.56(-1.05%)
Dec 12, 2016	55.29	55.32	53.61	53.78	3,956,687	-1.07(-1.94%)
Dec 09, 2016	55.59	55.69	54.27	54.85	3,515,284	-0.87(-1.57%)
Dec 08, 2016	56.29	57.05	55.59	55.72	4,559,222	-0.29(-0.51%)
Dec 07, 2016	55.30	56.32	55.09	56.01	3,583,738	+0.98(+1.78%)
Dec 06, 2016	54.50	55.07	54.05	55.02	3,390,357	+0.40(+0.74%)
Dec 05, 2016	53.72	54.69	53.65	54.62	4,327,452	+1.74(+3.28%)
Dec 02, 2016	51.95	52.90	51.74	52.88	2,455,590	+0.91(+1.74%)
Dec 01, 2016	52.51	52.86	51.74	51.98	3,507,883	-0.20(-0.39%)
Nov 30, 2016	52.41	53.09	51.92	52.18	4,106,521	+0.47(+0.91%)
Nov 29, 2016	50.58	52.04	49.81	51.71	3,838,578	-0.29(-0.55%)
Nov 28, 2016	52.58	52.65	51.69	51.99	3,241,713	-0.74(-1.40%)
Nov 25, 2016	52.65	52.77	52.32	52.73	1,019,202	+0.29(+0.54%)
Nov 23, 2016		52.45	52.45	52.45	0	+0.17(+0.32%)
Nov 22, 2016	50.52	52.36	50.52	52.28	5,600,911	+2.22(+4.44%)
Nov 21, 2016	49.84	50.16	49.47	50.06	2,527,867	+0.69(+1.39%)
Nov 18, 2016	49.74	49.98	49.22	49.37	3,639,215	-0.51(-1.03%)
Nov 17, 2016	50.22	50.37	49.71	49.88	3,508,833	-0.34(-0.67%)
Nov 16, 2016	50.21	50.39	49.71	50.22	3,975,258	-0.40(-0.80%)
Nov 15, 2016	49.17	50.64	49.01	50.62	5,088,272	+0.61(+1.22%)
Nov 14, 2016	49.85	50.42	49.57	50.01	4,780,131	+0.71(+1.45%)
Nov 11, 2016	49.71	49.99	48.37	49.29	5,413,248	-0.33(-0.66%)
Nov 10, 2016	48.26	50.19	48.17	49.62	8,606,000	+1.28(+2.64%)
Nov 09, 2016	45.50	49.11	45.50	48.34	10,804,920	+5.24(+12.17%)
Nov 08, 2016	42.71	43.58	42.45	43.10	2,256,875	+0.03(+0.08%)
Nov 07, 2016	42.66	43.24	42.61	43.07	4,191,235	+1.16(+2.76%)
Nov 04, 2016	40.89	42.30	40.80	41.91	4,044,342	+0.98(+2.40%)
Nov 03, 2016	40.48	41.14	40.47	40.93	2,451,758	+0.53(+1.31%)
Nov 02, 2016	39.93	41.10	39.93	40.40	3,280,720	+0.27(+0.67%)

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.