Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.26	48.27	47.57	47.91	7,216,332	-0.39(-0.81%)
Jan 30, 2017	49.09	49.10	48.03	48.31	6,383,169	-0.82(-1.66%)
Jan 27, 2017	49.47	49.47	49.02	49.12	3,991,853	+0.05(+0.10%)
Jan 26, 2017	49.16	49.77	48.85	49.07	4,247,628	-0.15(-0.30%)
Jan 25, 2017	48.67	49.32	48.54	49.22	5,059,870	+0.94(+1.95%)
Jan 24, 2017	47.79	48.55	47.62	48.28	3,920,184	+0.67(+1.41%)
Jan 23, 2017	47.94	48.13	47.37	47.61	3,886,425	-0.44(-0.92%)
Jan 20, 2017	47.78	48.11	47.69	48.05	5,134,419	+0.33(+0.68%)
Jan 19, 2017	47.78	48.45	47.60	47.73	7,290,523	+0.99(+2.11%)
Jan 18, 2017	46.09	46.84	45.95	46.74	3,153,008	+0.74(+1.62%)
Jan 17, 2017	46.40	46.62	45.74	46.00	3,859,544	-0.66(-1.42%)
Jan 13, 2017		46.66	46.66	46.66	0	-0.29(-0.61%)
Jan 12, 2017	46.88	46.97	46.37	46.94	3,123,266	-0.08(-0.17%)
Jan 11, 2017	46.31	47.03	46.17	47.02	3,288,150	+0.72(+1.55%)
Jan 10, 2017	46.13	46.66	46.06	46.31	3,103,493	+0.41(+0.89%)
Jan 09, 2017	46.40	46.40	45.88	45.90	2,608,746	-0.17(-0.37%)
Jan 06, 2017	45.90	46.25	45.74	46.07	2,187,112	+0.21(+0.46%)
Jan 05, 2017	46.17	46.49	45.25	45.86	3,252,988	-0.38(-0.83%)
Jan 04, 2017	46.60	46.92	46.02	46.24	5,087,305	-0.28(-0.60%)
Jan 03, 2017	45.95	46.72	45.88	46.52	4,142,064	+0.98(+2.15%)
Dec 30, 2016		45.54	45.54	45.54	0	-0.37(-0.80%)
Dec 29, 2016	46.04	46.15	45.74	45.91	1,436,283	-0.08(-0.18%)
Dec 28, 2016	46.68	46.80	45.98	45.99	2,057,693	-0.71(-1.52%)
Dec 27, 2016	46.39	46.72	46.35	46.70	1,531,769	+0.30(+0.65%)
Dec 23, 2016		46.40	46.40	46.40	0	+0.09(+0.19%)
Dec 22, 2016	46.50	46.52	46.11	46.31	2,465,248	-0.19(-0.40%)
Dec 21, 2016	46.68	46.76	46.22	46.49	3,325,972	-0.32(-0.68%)
Dec 20, 2016	46.28	47.07	46.15	46.81	4,249,756	+0.82(+1.78%)
Dec 19, 2016	45.68	46.23	45.59	46.00	3,403,109	+0.47(+1.04%)
Dec 16, 2016	46.00	46.26	45.46	45.52	7,752,657	-0.37(-0.80%)
Dec 15, 2016	45.73	46.25	45.47	45.89	4,850,596	-0.07(-0.16%)
Dec 14, 2016	46.31	46.74	45.88	45.96	3,691,421	-0.41(-0.88%)
Dec 13, 2016	46.79	47.07	46.26	46.37	4,576,823	-0.26(-0.56%)
Dec 12, 2016	46.98	47.11	46.35	46.63	3,871,423	-0.33(-0.70%)
Dec 09, 2016	46.90	47.13	46.80	46.96	3,708,202	-0.09(-0.19%)
Dec 08, 2016	47.42	47.43	46.75	47.05	4,563,110	-0.54(-1.13%)
Dec 07, 2016	46.33	47.60	46.21	47.59	5,353,418	+1.38(+2.99%)
Dec 06, 2016	46.36	46.47	46.12	46.21	3,721,902	-0.29(-0.63%)
Dec 05, 2016	46.40	46.55	46.09	46.50	3,835,275	+0.47(+1.03%)
Dec 02, 2016	46.22	46.48	45.76	46.03	3,590,339	-0.34(-0.74%)
Dec 01, 2016	46.34	46.94	46.09	46.37	6,734,262	+0.27(+0.58%)
Nov 30, 2016	44.76	46.91	44.76	46.10	10,754,952	+1.67(+3.75%)
Nov 29, 2016	44.35	44.59	44.04	44.44	4,172,549	-0.02(-0.06%)
Nov 28, 2016	44.88	45.22	44.39	44.46	4,000,764	-0.66(-1.47%)
Nov 25, 2016	44.97	45.12	44.85	45.12	982,006	+0.15(+0.33%)
Nov 23, 2016		44.97	44.97	44.97	0	+0.58(+1.31%)
Nov 22, 2016	44.77	44.84	44.04	44.39	8,137,843	-0.13(-0.29%)
Nov 21, 2016	44.58	44.82	44.46	44.52	3,677,835	+0.25(+0.57%)
Nov 18, 2016	44.57	44.75	44.12	44.27	5,421,990	-0.41(-0.91%)
Nov 17, 2016	45.01	45.23	44.59	44.68	3,508,091	-0.22(-0.49%)
Nov 16, 2016	45.30	45.40	44.79	44.90	3,548,182	-0.66(-1.45%)
Nov 15, 2016	45.24	45.57	44.84	45.56	3,965,137	+0.22(+0.49%)
Nov 14, 2016	45.48	45.88	45.33	45.34	3,729,970	+0.01(+0.02%)
Nov 11, 2016	45.28	45.52	44.89	45.33	5,502,590	-0.20(-0.45%)
Nov 10, 2016	43.90	45.88	43.84	45.54	10,625,161	+1.93(+4.42%)
Nov 09, 2016	41.75	43.98	41.51	43.61	9,204,032	+1.68(+4.01%)
Nov 08, 2016	40.72	42.16	40.62	41.93	5,508,829	+1.16(+2.85%)
Nov 07, 2016	40.63	40.79	40.39	40.77	7,084,385	+0.79(+1.98%)
Nov 04, 2016	40.33	40.56	39.95	39.97	5,775,334	-0.35(-0.86%)
Nov 03, 2016	40.51	40.68	40.21	40.32	3,995,414	-0.16(-0.40%)
Nov 02, 2016	41.13	41.29	40.42	40.48	6,848,102	-0.78(-1.88%)

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.