Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.06	47.71	46.83	47.06	3,774,626	+0.05(+0.12%)
Jan 30, 2017	47.10	47.25	46.76	47.00	4,090,695	-0.25(-0.52%)
Jan 27, 2017	47.75	47.93	46.97	47.25	3,312,746	-0.39(-0.81%)
Jan 26, 2017	48.00	48.09	47.55	47.64	2,841,962	-0.14(-0.29%)
Jan 25, 2017	48.23	48.42	47.65	47.78	3,430,293	-0.46(-0.95%)
Jan 24, 2017	48.85	48.90	48.04	48.24	3,679,006	-0.57(-1.16%)
Jan 23, 2017	48.92	49.07	48.51	48.80	2,630,679	-0.26(-0.54%)
Jan 20, 2017	48.94	49.38	48.66	49.06	2,712,820	+0.28(+0.57%)
Jan 19, 2017	49.07	49.19	48.75	48.79	2,506,388	-0.46(-0.94%)
Jan 18, 2017	49.18	49.66	48.89	49.25	2,729,553	+0.09(+0.19%)
Jan 17, 2017	49.20	49.52	48.85	49.16	2,785,032	+0.07(+0.14%)
Jan 13, 2017		49.09	49.09	49.09	0	-0.56(-1.12%)
Jan 12, 2017	48.93	49.87	48.60	49.64	2,952,993	+0.62(+1.26%)
Jan 11, 2017	49.44	49.64	49.01	49.03	2,887,053	-0.44(-0.89%)
Jan 10, 2017	49.54	49.88	49.17	49.47	2,529,524	-0.46(-0.92%)
Jan 09, 2017	50.54	50.56	49.92	49.92	2,295,919	-0.70(-1.39%)
Jan 06, 2017	50.31	50.88	50.12	50.63	2,115,326	+0.18(+0.35%)
Jan 05, 2017	49.54	50.49	49.05	50.45	2,187,308	+0.67(+1.35%)
Jan 04, 2017	49.44	49.88	49.03	49.78	2,497,575	+0.50(+1.02%)
Jan 03, 2017	50.23	50.23	48.96	49.27	3,881,073	-0.57(-1.13%)
Dec 30, 2016		49.84	49.84	49.84	0	+0.53(+1.07%)
Dec 29, 2016	48.82	49.40	48.65	49.31	1,681,288	+0.59(+1.21%)
Dec 28, 2016	49.09	49.09	48.41	48.72	1,558,186	-0.21(-0.43%)
Dec 27, 2016	48.80	49.24	48.61	48.93	1,205,441	+0.19(+0.38%)
Dec 23, 2016		48.75	48.75	48.75	0	-0.02(-0.03%)
Dec 22, 2016	48.75	48.82	48.09	48.76	2,037,828	+0.01(+0.02%)
Dec 21, 2016	49.55	50.04	48.53	48.75	5,208,342	-0.73(-1.47%)
Dec 20, 2016	49.23	49.65	49.09	49.48	2,998,509	+0.21(+0.42%)
Dec 19, 2016	49.39	49.53	49.00	49.27	2,761,445	+0.07(+0.14%)
Dec 16, 2016	48.75	49.34	48.46	49.20	4,437,319	+0.81(+1.67%)
Dec 15, 2016	48.20	48.84	47.82	48.40	2,977,568	+0.16(+0.33%)
Dec 14, 2016	48.65	48.78	47.93	48.24	3,192,923	-0.28(-0.57%)
Dec 13, 2016	48.87	48.90	48.08	48.51	2,678,390	+0.10(+0.21%)
Dec 12, 2016	48.21	48.66	48.05	48.41	2,109,734	+0.12(+0.24%)
Dec 09, 2016	48.28	48.97	48.19	48.30	3,654,317	-0.02(-0.05%)
Dec 08, 2016	47.85	48.47	47.56	48.32	2,607,584	+0.21(+0.43%)
Dec 07, 2016	47.48	48.13	47.43	48.11	4,284,653	+0.65(+1.36%)
Dec 06, 2016	47.04	47.72	46.95	47.47	5,727,367	+0.54(+1.15%)
Dec 05, 2016	46.49	46.97	46.31	46.93	4,011,112	+0.45(+0.98%)
Dec 02, 2016	46.21	46.85	46.09	46.48	2,707,900	+0.61(+1.34%)
Dec 01, 2016	45.79	46.26	45.41	45.86	3,901,324	-0.24(-0.52%)
Nov 30, 2016	46.12	46.63	45.82	46.10	4,780,332	-0.37(-0.79%)
Nov 29, 2016	46.19	46.81	46.13	46.47	3,380,046	+0.39(+0.85%)
Nov 28, 2016	45.59	46.59	45.58	46.08	2,895,649	+0.42(+0.93%)
Nov 25, 2016	45.56	45.89	45.28	45.66	1,006,865	+0.17(+0.37%)
Nov 23, 2016		45.49	45.49	45.49	0	-0.65(-1.42%)
Nov 22, 2016	45.36	46.28	45.09	46.14	2,847,627	+0.96(+2.13%)
Nov 21, 2016	45.36	45.84	45.10	45.18	2,539,256	-0.13(-0.29%)
Nov 18, 2016	45.44	45.62	44.77	45.31	2,266,197	-0.01(-0.02%)
Nov 17, 2016	45.99	46.52	45.22	45.32	1,843,970	-0.72(-1.57%)
Nov 16, 2016	45.46	46.16	45.26	46.04	2,719,368	+0.48(+1.06%)
Nov 15, 2016	47.05	47.25	45.02	45.56	5,078,854	-1.31(-2.79%)
Nov 14, 2016	46.17	47.30	45.34	46.86	3,990,791	+0.73(+1.58%)
Nov 11, 2016	46.09	46.94	45.99	46.13	3,027,648	+0.05(+0.12%)
Nov 10, 2016	47.20	47.20	45.55	46.08	3,041,982	-1.00(-2.12%)
Nov 09, 2016	47.18	47.96	46.25	47.08	3,256,634	-0.99(-2.06%)
Nov 08, 2016	47.37	48.26	47.12	48.07	2,044,046	+0.74(+1.56%)
Nov 07, 2016	47.88	48.05	47.07	47.33	2,291,555	+0.02(+0.03%)
Nov 04, 2016	47.25	47.59	46.92	47.31	2,210,641	+0.22(+0.47%)
Nov 03, 2016	46.78	47.42	46.67	47.09	2,650,296	+0.33(+0.71%)
Nov 02, 2016	46.91	47.61	46.67	46.76	3,040,169	+0.04(+0.08%)

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.