Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.21	49.46	48.04	49.19	5,976,957	+0.89(+1.85%)
Jan 30, 2017	48.32	48.38	47.42	48.29	2,955,723	-0.10(-0.21%)
Jan 27, 2017	48.33	48.54	47.73	48.39	2,591,700	-0.12(-0.25%)
Jan 26, 2017	49.00	49.33	48.17	48.52	3,029,991	-0.19(-0.39%)
Jan 25, 2017	48.40	49.38	48.37	48.71	4,890,429	+0.71(+1.49%)
Jan 24, 2017	47.19	48.20	46.70	47.99	4,651,242	+1.05(+2.23%)
Jan 23, 2017	47.37	47.48	46.65	46.95	4,062,792	-0.42(-0.89%)
Jan 20, 2017	47.27	47.66	47.16	47.37	3,273,216	+0.06(+0.13%)
Jan 19, 2017	47.23	47.88	46.83	47.31	7,099,389	+1.05(+2.28%)
Jan 18, 2017	45.84	46.30	45.20	46.25	4,837,251	+0.10(+0.22%)
Jan 17, 2017	46.03	46.50	45.50	46.15	4,781,232	-0.01(-0.02%)
Jan 13, 2017		46.16	46.16	46.16	0	+0.71(+1.55%)
Jan 12, 2017	45.77	45.77	44.49	45.45	4,410,696	-0.38(-0.83%)
Jan 11, 2017	45.28	46.00	45.03	45.83	6,727,035	+0.94(+2.09%)
Jan 10, 2017		45.17	44.37	44.89	3,408,336	+0.32(+0.72%)
Jan 09, 2017	45.23	45.25	44.37	44.57	4,505,127	-0.44(-0.98%)
Jan 06, 2017	44.09	45.41	43.73	45.02	8,682,174	+1.03(+2.33%)
Jan 05, 2017	42.68	45.00	42.65	43.99	9,853,200	+1.32(+3.10%)
Jan 04, 2017	42.40	42.71	42.07	42.67	4,809,411	+0.35(+0.84%)
Jan 03, 2017	41.95	42.64	41.94	42.31	3,411,297	+0.63(+1.51%)
Dec 30, 2016		41.68	41.68	41.68	0	-0.03(-0.06%)
Dec 29, 2016	41.67	42.30	41.51	41.71	2,608,641	+0.05(+0.13%)
Dec 28, 2016	42.29	42.44	41.60	41.66	3,242,442	-0.71(-1.67%)
Dec 27, 2016	42.34	42.72	42.18	42.36	2,147,133	-0.10(-0.24%)
Dec 23, 2016		42.47	42.47	42.47	0	+0.78(+1.87%)
Dec 22, 2016	42.26	42.41	41.19	41.69	4,125,888	-0.35(-0.83%)
Dec 21, 2016	41.78	42.44	41.69	42.04	4,932,852	-0.07(-0.17%)
Dec 20, 2016	43.01	43.26	41.93	42.11	4,081,962	-0.71(-1.65%)
Dec 19, 2016	43.17	43.33	42.67	42.81	3,890,301	-0.29(-0.68%)
Dec 16, 2016	43.00	43.12	42.66	43.11	4,644,141	+0.10(+0.24%)
Dec 15, 2016	43.00	43.42	42.83	43.00	2,734,494	+0.27(+0.62%)
Dec 14, 2016	43.07	43.18	42.43	42.74	3,175,560	-0.34(-0.80%)
Dec 13, 2016	42.96	43.29	42.64	43.08	3,451,410	+0.48(+1.13%)
Dec 12, 2016	43.32	43.51	42.34	42.60	4,654,608	-0.76(-1.75%)
Dec 09, 2016	43.88	43.99	42.96	43.36	3,044,142	-0.19(-0.44%)
Dec 08, 2016	43.24	43.99	43.03	43.55	3,763,449	+0.42(+0.98%)
Dec 07, 2016	42.97	43.32	42.18	43.12	4,485,189	+0.01(+0.02%)
Dec 06, 2016	43.42	43.43	42.63	43.12	4,131,516	+0.13(+0.31%)
Dec 05, 2016	42.50	43.59	42.46	42.98	7,308,960	+0.76(+1.81%)
Dec 02, 2016	42.83	43.11	42.02	42.22	7,817,406	-0.99(-2.28%)
Dec 01, 2016	44.80	44.93	43.16	43.21	6,608,334	-1.58(-3.53%)
Nov 30, 2016	44.72	45.12	44.05	44.79	4,947,375	+0.26(+0.59%)
Nov 29, 2016	45.32	45.73	44.37	44.53	7,925,178	-0.89(-1.97%)
Nov 28, 2016	47.12	47.33	45.15	45.42	9,679,665	-1.75(-3.71%)
Nov 25, 2016	46.67	47.18	46.42	47.17	3,081,717	+0.61(+1.30%)
Nov 23, 2016		46.56	46.56	46.56	0	-0.01(-0.03%)
Nov 22, 2016	47.86	48.08	46.03	46.58	35,335,852	-7.11(-13.24%)
Nov 21, 2016	54.21	54.21	52.77	53.69	13,567,377	-0.10(-0.18%)
Nov 18, 2016	54.86	54.86	53.43	53.78	4,847,763	-0.93(-1.71%)
Nov 17, 2016	53.24	55.23	53.13	54.72	5,064,462	+1.24(+2.32%)
Nov 16, 2016	52.72	54.00	52.69	53.48	3,311,097	+0.33(+0.61%)
Nov 15, 2016	52.55	53.86	52.52	53.15	3,562,122	+1.00(+1.92%)
Nov 14, 2016	52.12	53.00	51.83	52.15	2,947,005	+0.15(+0.28%)
Nov 11, 2016	50.33	52.47	49.86	52.00	4,015,788	+1.37(+2.70%)
Nov 10, 2016	53.33	54.44	50.23	50.64	7,063,893	-2.37(-4.47%)
Nov 09, 2016	50.46	53.03	50.46	53.01	5,481,549	+2.03(+3.98%)
Nov 08, 2016	50.60	51.66	50.42	50.98	3,294,852	+0.17(+0.33%)
Nov 07, 2016	50.28	51.15	50.17	50.81	4,214,784	+1.48(+2.99%)
Nov 04, 2016	48.79	50.17	48.63	49.33	4,718,490	+0.80(+1.65%)
Nov 03, 2016	49.02	49.62	48.40	48.53	2,971,698	-0.41(-0.83%)
Nov 02, 2016	50.50	50.66	48.79	48.94	3,419,301	-1.66(-3.29%)

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.