Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	52.83	53.12	52.14	52.51	632,169	-0.16(-0.31%)
Jan 30, 2017	52.63	52.87	51.98	52.67	435,799	-0.28(-0.54%)
Jan 27, 2017	52.83	53.28	52.61	52.96	562,152	-0.04(-0.08%)
Jan 26, 2017	52.39	53.24	52.14	53.00	576,847	+0.53(+1.00%)
Jan 25, 2017	52.06	52.83	52.06	52.47	876,747	+0.49(+0.94%)
Jan 24, 2017	51.01	52.10	50.89	51.98	616,346	+1.42(+2.81%)
Jan 23, 2017	50.81	51.25	50.24	50.56	765,485	-0.28(-0.56%)
Jan 20, 2017	50.81	51.90	50.58	50.85	878,164	+0.28(+0.56%)
Jan 19, 2017	51.74	52.14	50.28	50.56	800,180	-1.18(-2.27%)
Jan 18, 2017	51.54	52.14	51.41	51.74	726,005	+0.36(+0.71%)
Jan 17, 2017	51.70	51.70	50.97	51.37	570,626	+0.16(+0.32%)
Jan 13, 2017		51.21	51.21	51.21	0	+0.45(+0.88%)
Jan 12, 2017	50.04	50.97	49.59	50.77	559,883	+0.73(+1.46%)
Jan 11, 2017	49.91	50.12	49.27	50.04	625,822	+0.24(+0.49%)
Jan 10, 2017	48.54	50.08	48.54	49.79	570,012	+1.54(+3.19%)
Jan 09, 2017	48.86	48.98	48.05	48.25	651,153	-0.81(-1.65%)
Jan 06, 2017	49.14	49.51	48.66	49.06	800,865	-0.08(-0.16%)
Jan 05, 2017	49.10	49.47	48.54	49.14	566,567	-0.16(-0.33%)
Jan 04, 2017	49.51	49.63	49.02	49.30	535,747	+0.16(+0.33%)
Jan 03, 2017	48.54	49.95	48.05	49.14	844,855	+1.29(+2.70%)
Dec 30, 2016		47.85	47.85	47.85	0	-0.56(-1.17%)
Dec 29, 2016	49.51	49.55	48.09	48.42	575,791	-1.09(-2.20%)
Dec 28, 2016	50.11	50.27	49.39	49.51	799,150	-0.28(-0.57%)
Dec 27, 2016	49.14	49.91	49.14	49.79	423,294	+0.69(+1.40%)
Dec 23, 2016		49.10	49.10	49.10	0	+0.56(+1.16%)
Dec 22, 2016	49.51	49.59	48.30	48.54	591,143	-0.93(-1.88%)
Dec 21, 2016	48.82	49.67	48.50	49.47	729,942	+0.61(+1.24%)
Dec 20, 2016	49.14	49.18	48.78	48.86	690,137	+0.08(+0.17%)
Dec 19, 2016	48.78	48.90	48.26	48.78	553,008	-0.04(-0.08%)
Dec 16, 2016	48.50	49.06	48.22	48.82	870,755	+0.44(+0.92%)
Dec 15, 2016	47.45	48.50	47.41	48.38	837,136	+0.73(+1.52%)
Dec 14, 2016	47.53	48.38	47.45	47.65	736,872	+0.00(+0.00%)
Dec 13, 2016	48.46	48.78	47.33	47.65	1,059,357	-0.36(-0.76%)
Dec 12, 2016	48.90	49.14	47.55	48.01	620,554	-0.56(-1.16%)
Dec 09, 2016	48.54	48.96	48.13	48.58	759,424	+0.20(+0.42%)
Dec 08, 2016	48.22	48.74	47.81	48.38	935,441	+0.44(+0.93%)
Dec 07, 2016	47.57	48.05	47.45	47.93	797,783	+0.48(+1.02%)
Dec 06, 2016	47.33	47.77	47.21	47.45	561,164	+0.00(+0.00%)
Dec 05, 2016	47.45	47.87	47.21	47.45	554,044	+0.36(+0.77%)
Dec 02, 2016	47.45	47.65	46.56	47.09	873,878	-0.48(-1.02%)
Dec 01, 2016	47.73	48.50	47.41	47.57	1,176,202	+0.32(+0.68%)
Nov 30, 2016	47.81	48.30	47.13	47.25	1,014,961	+0.36(+0.77%)
Nov 29, 2016	46.40	47.13	45.92	46.88	885,618	+0.40(+0.87%)
Nov 28, 2016	46.52	46.96	45.84	46.48	816,690	-0.12(-0.26%)
Nov 25, 2016	45.75	46.76	45.59	46.60	341,199	+0.85(+1.85%)
Nov 23, 2016		45.75	45.75	45.75	0	-0.36(-0.79%)
Nov 22, 2016	45.39	46.20	44.71	46.12	974,109	+0.93(+2.05%)
Nov 21, 2016	45.55	45.92	44.46	45.19	1,205,361	+0.32(+0.72%)
Nov 18, 2016	44.50	45.23	44.06	44.87	1,238,205	+0.32(+0.72%)
Nov 17, 2016	44.54	45.43	43.78	44.54	886,561	+0.52(+1.19%)
Nov 16, 2016	44.22	44.62	43.09	44.02	893,119	-0.44(-1.00%)
Nov 15, 2016	43.49	44.95	43.41	44.46	1,448,540	+1.05(+2.42%)
Nov 14, 2016	42.57	43.94	42.57	43.41	1,614,946	+0.93(+2.18%)
Nov 11, 2016	42.89	43.49	40.91	42.49	1,129,410	-0.73(-1.68%)
Nov 10, 2016	41.03	43.41	40.75	43.21	2,207,497	+2.66(+6.57%)
Nov 09, 2016	39.30	40.91	38.57	40.55	1,098,127	+0.32(+0.80%)
Nov 08, 2016	40.15	40.91	40.11	40.23	1,000,412	-0.28(-0.70%)
Nov 07, 2016	41.07	42.04	40.25	40.51	1,109,192	+0.32(+0.80%)
Nov 04, 2016	40.15	40.67	39.06	40.19	1,743,161	+0.00(+0.00%)
Nov 03, 2016	40.39	40.99	39.54	40.19	1,002,301	-0.32(-0.80%)
Nov 02, 2016	38.73	40.55	36.07	40.51	3,672,932	-0.48(-1.18%)

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.