Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.20	48.02	45.97	47.89	8,044,593	-0.74(-1.52%)
Jan 30, 2017	49.62	49.62	48.27	48.63	3,288,446	-0.98(-1.98%)
Jan 27, 2017	50.54	50.54	49.38	49.62	1,761,036	-0.92(-1.81%)
Jan 26, 2017	50.38	51.14	50.24	50.53	1,612,272	+0.13(+0.27%)
Jan 25, 2017	50.46	50.53	49.59	50.40	1,814,824	+0.27(+0.54%)
Jan 24, 2017	49.57	50.32	49.57	50.13	1,731,403	+0.37(+0.74%)
Jan 23, 2017	49.10	49.85	48.99	49.76	2,424,346	+0.54(+1.09%)
Jan 20, 2017	49.02	50.20	48.53	49.22	2,921,970	+0.33(+0.67%)
Jan 19, 2017	49.14	49.28	48.56	48.89	1,751,548	-0.24(-0.50%)
Jan 18, 2017	49.52	49.89	48.96	49.14	1,864,286	-0.36(-0.73%)
Jan 17, 2017	49.14	49.87	49.05	49.50	2,005,244	+0.18(+0.37%)
Jan 13, 2017		49.31	49.31	49.31	0	+0.34(+0.70%)
Jan 12, 2017	48.46	49.51	48.23	48.97	2,154,009	+0.26(+0.53%)
Jan 11, 2017	49.09	49.22	48.35	48.71	1,531,369	-0.41(-0.84%)
Jan 10, 2017	49.02	49.37	48.95	49.12	1,793,635	+0.29(+0.60%)
Jan 09, 2017	49.64	49.70	48.56	48.83	4,301,259	-0.80(-1.61%)
Jan 06, 2017	49.54	50.03	48.65	49.62	2,173,276	-0.46(-0.92%)
Jan 05, 2017	49.79	50.37	49.55	50.09	1,661,110	+0.05(+0.10%)
Jan 04, 2017	49.76	50.17	49.13	50.03	1,950,043	+0.55(+1.10%)
Jan 03, 2017	49.29	50.07	49.23	49.49	1,759,588	+0.50(+1.03%)
Dec 30, 2016		48.99	48.99	48.99	0	+0.15(+0.31%)
Dec 29, 2016	48.70	49.18	48.63	48.83	1,616,977	+0.21(+0.43%)
Dec 28, 2016	49.15	49.26	48.50	48.62	906,530	-0.45(-0.91%)
Dec 27, 2016	49.12	49.20	48.69	49.07	828,354	+0.22(+0.45%)
Dec 23, 2016		48.85	48.85	48.85	0	+0.29(+0.59%)
Dec 22, 2016	49.54	49.74	47.70	48.57	2,587,861	-1.57(-3.13%)
Dec 21, 2016	50.23	50.35	49.92	50.14	2,416,949	-0.07(-0.13%)
Dec 20, 2016	49.88	50.65	49.66	50.20	3,070,556	+0.47(+0.95%)
Dec 19, 2016	49.82	50.02	48.63	49.73	2,322,886	+0.05(+0.10%)
Dec 16, 2016	50.36	50.40	49.49	49.68	4,374,379	-0.55(-1.10%)
Dec 15, 2016	50.55	50.89	49.69	50.24	4,180,648	-0.14(-0.28%)
Dec 14, 2016	50.85	51.20	50.31	50.38	3,361,884	-0.60(-1.17%)
Dec 13, 2016	50.80	51.03	50.01	50.98	2,910,657	+0.26(+0.51%)
Dec 12, 2016	50.86	51.19	50.18	50.72	1,835,429	-0.05(-0.10%)
Dec 09, 2016	51.38	51.38	50.54	50.77	1,800,503	-0.63(-1.23%)
Dec 08, 2016	51.73	51.83	50.54	51.40	1,717,741	-0.12(-0.23%)
Dec 07, 2016	50.43	51.55	50.32	51.52	2,727,056	+1.14(+2.25%)
Dec 06, 2016	50.30	50.40	49.70	50.38	1,547,440	+0.31(+0.62%)
Dec 05, 2016	50.16	50.70	50.01	50.07	2,070,167	+0.23(+0.45%)
Dec 02, 2016	51.68	51.83	49.57	49.85	3,892,262	-1.97(-3.80%)
Dec 01, 2016	51.05	52.05	50.86	51.82	2,541,831	+0.99(+1.94%)
Nov 30, 2016	50.31	51.04	50.12	50.83	2,591,835	+0.81(+1.62%)
Nov 29, 2016	50.02	50.48	49.74	50.02	1,194,644	+0.09(+0.18%)
Nov 28, 2016	50.22	50.30	49.65	49.93	2,131,156	-0.29(-0.58%)
Nov 25, 2016	50.12	50.32	49.86	50.22	1,285,429	+0.18(+0.35%)
Nov 23, 2016		50.05	50.05	50.05	0	+0.17(+0.33%)
Nov 22, 2016	49.25	49.94	49.09	49.88	2,641,248	+0.92(+1.88%)
Nov 21, 2016	48.88	49.24	48.69	48.96	1,415,356	+0.43(+0.88%)
Nov 18, 2016	48.46	48.92	48.02	48.54	2,575,078	+0.03(+0.07%)
Nov 17, 2016	48.48	48.77	48.26	48.50	1,954,195	+0.35(+0.73%)
Nov 16, 2016	48.50	48.69	47.61	48.15	2,222,345	-0.51(-1.05%)
Nov 15, 2016	49.39	49.39	47.97	48.66	3,154,686	-0.61(-1.24%)
Nov 14, 2016	49.24	50.13	49.18	49.27	3,879,914	+0.02(+0.03%)
Nov 11, 2016	49.41	49.90	49.11	49.26	4,036,887	-0.37(-0.74%)
Nov 10, 2016	49.16	51.22	49.11	49.62	5,277,222	+0.55(+1.12%)
Nov 09, 2016	46.80	49.23	46.52	49.07	4,149,326	+1.49(+3.12%)
Nov 08, 2016	47.24	47.70	46.84	47.59	2,210,624	+0.40(+0.85%)
Nov 07, 2016	47.46	47.66	47.00	47.19	3,183,648	+0.53(+1.15%)
Nov 04, 2016	46.73	47.20	46.32	46.65	1,707,195	-0.03(-0.07%)
Nov 03, 2016	46.75	47.30	46.61	46.68	1,701,418	-0.05(-0.11%)
Nov 02, 2016	46.89	47.32	46.58	46.73	2,012,706	-0.29(-0.62%)

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.