Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.47	49.83	49.19	49.53	962,356	-0.07(-0.14%)
Jan 30, 2017	49.50	49.68	48.86	49.60	1,324,312	-0.18(-0.36%)
Jan 27, 2017	50.29	50.29	49.40	49.78	966,216	-0.38(-0.75%)
Jan 26, 2017	51.03	51.37	50.15	50.16	1,015,481	-0.56(-1.10%)
Jan 25, 2017	50.13	50.80	50.09	50.71	1,230,482	+1.03(+2.07%)
Jan 24, 2017	49.11	49.96	48.89	49.68	1,216,627	+0.95(+1.95%)
Jan 23, 2017	48.55	48.87	48.44	48.73	1,002,622	+0.17(+0.35%)
Jan 20, 2017	48.18	48.64	48.18	48.56	1,208,603	+0.28(+0.58%)
Jan 19, 2017	47.58	48.40	47.58	48.28	1,432,457	+0.95(+2.01%)
Jan 18, 2017	47.67	47.67	47.06	47.33	818,457	-0.27(-0.57%)
Jan 17, 2017	48.11	48.29	47.55	47.60	1,443,226	-0.69(-1.43%)
Jan 13, 2017		48.29	48.29	48.29	0	+1.45(+3.10%)
Jan 12, 2017	46.36	46.89	45.51	46.84	2,005,074	+0.49(+1.06%)
Jan 11, 2017	46.56	46.56	45.89	46.35	1,485,175	+0.04(+0.08%)
Jan 10, 2017	46.53	46.82	46.09	46.31	1,139,630	-0.22(-0.48%)
Jan 09, 2017	46.63	46.82	46.04	46.54	750,061	-0.21(-0.44%)
Jan 06, 2017	46.74	47.17	46.73	46.74	1,316,020	-0.32(-0.69%)
Jan 05, 2017	46.76	47.31	46.56	47.06	1,720,658	+0.58(+1.25%)
Jan 04, 2017	46.61	47.02	46.27	46.48	1,507,776	-0.10(-0.21%)
Jan 03, 2017	46.68	46.94	46.16	46.58	832,803	+0.36(+0.78%)
Dec 30, 2016		46.22	46.22	46.22	0	-0.48(-1.02%)
Dec 29, 2016	46.68	47.10	46.68	46.70	589,552	+0.05(+0.12%)
Dec 28, 2016	47.42	47.51	46.60	46.64	564,453	-0.56(-1.19%)
Dec 27, 2016	47.12	47.52	47.12	47.21	464,156	+0.26(+0.55%)
Dec 23, 2016		46.95	46.95	46.95	0	+0.43(+0.92%)
Dec 22, 2016	47.24	47.24	46.30	46.52	875,159	-0.69(-1.46%)
Dec 21, 2016	46.76	47.24	46.76	47.21	882,526	+0.44(+0.94%)
Dec 20, 2016	46.72	46.83	46.48	46.77	678,677	+0.10(+0.21%)
Dec 19, 2016	46.65	47.34	46.50	46.67	976,968	+0.38(+0.81%)
Dec 16, 2016	46.44	46.90	46.23	46.29	2,709,984	-0.62(-1.31%)
Dec 15, 2016	48.10	48.25	46.90	46.91	2,065,053	-1.12(-2.32%)
Dec 14, 2016	49.21	49.55	48.03	48.03	1,074,633	-1.25(-2.54%)
Dec 13, 2016	49.32	49.77	49.14	49.28	919,675	+0.15(+0.31%)
Dec 12, 2016	49.79	49.85	48.96	49.13	900,778	-0.91(-1.82%)
Dec 09, 2016	49.79	50.12	49.50	50.04	1,074,314	+0.32(+0.65%)
Dec 08, 2016	48.82	49.88	48.44	49.72	1,240,021	+0.95(+1.94%)
Dec 07, 2016	48.20	49.11	48.07	48.77	1,366,960	+0.88(+1.85%)
Dec 06, 2016	47.02	47.96	47.02	47.88	953,491	+0.87(+1.84%)
Dec 05, 2016	46.44	47.33	46.36	47.02	793,258	+0.66(+1.43%)
Dec 02, 2016	46.39	47.01	46.00	46.36	999,764	+0.01(+0.02%)
Dec 01, 2016	45.78	46.75	45.71	46.35	1,357,253	+0.46(+1.01%)
Nov 30, 2016	47.37	47.44	45.38	45.88	1,383,077	-1.45(-3.06%)
Nov 29, 2016	47.33	47.80	47.04	47.33	1,188,407	-0.08(-0.17%)
Nov 28, 2016	47.83	47.94	46.76	47.41	1,123,280	-0.55(-1.15%)
Nov 25, 2016	47.29	47.97	47.29	47.96	355,460	+0.70(+1.47%)
Nov 23, 2016		47.27	47.27	47.27	0	+0.33(+0.70%)
Nov 22, 2016	47.21	47.60	46.71	46.94	1,190,065	-0.28(-0.59%)
Nov 21, 2016	48.00	48.38	46.71	47.21	1,081,493	-0.64(-1.34%)
Nov 18, 2016	47.10	48.12	46.97	47.86	1,405,808	+0.65(+1.38%)
Nov 17, 2016	46.13	47.32	45.85	47.21	1,080,931	+1.43(+3.12%)
Nov 16, 2016	45.95	46.33	45.75	45.78	1,151,565	-0.40(-0.87%)
Nov 15, 2016	45.29	46.27	44.92	46.18	1,425,117	+0.99(+2.19%)
Nov 14, 2016	45.49	45.54	44.80	45.19	1,143,908	-0.02(-0.04%)
Nov 11, 2016	44.70	45.21	44.47	45.21	1,440,373	+0.58(+1.30%)
Nov 10, 2016	43.94	44.79	43.72	44.62	1,343,828	+1.04(+2.40%)
Nov 09, 2016	42.65	43.89	42.51	43.58	2,094,521	+0.46(+1.08%)
Nov 08, 2016	42.60	43.24	42.39	43.12	1,167,396	+0.54(+1.26%)
Nov 07, 2016	42.58	42.71	42.34	42.58	832,907	+0.75(+1.79%)
Nov 04, 2016	41.62	42.71	41.53	41.83	1,919,389	+0.23(+0.56%)
Nov 03, 2016	41.99	42.11	41.48	41.60	1,128,965	-0.32(-0.77%)
Nov 02, 2016	41.96	42.70	41.66	41.92	2,322,691	-0.27(-0.64%)

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.