Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.96	48.77	45.66	48.73	1,595,231	+2.28(+4.91%)
Jan 30, 2017	46.98	47.69	46.05	46.45	1,559,918	-0.62(-1.32%)
Jan 27, 2017	46.83	47.60	46.33	47.07	1,171,618	+0.52(+1.12%)
Jan 26, 2017	47.00	47.41	46.52	46.55	1,382,617	-0.54(-1.15%)
Jan 25, 2017	46.50	47.42	46.30	47.09	1,320,466	+0.88(+1.90%)
Jan 24, 2017	45.51	46.62	44.14	46.21	1,935,776	+0.57(+1.25%)
Jan 23, 2017	46.00	47.08	45.27	45.64	1,483,659	-0.44(-0.95%)
Jan 20, 2017	48.02	48.53	45.78	46.08	3,167,025	-2.04(-4.24%)
Jan 19, 2017	48.20	50.15	46.30	48.12	8,428,730	+1.59(+3.42%)
Jan 18, 2017	49.97	52.00	42.67	46.53	13,595,768	-2.89(-5.85%)
Jan 17, 2017	50.24	50.30	49.08	49.42	1,678,455	-1.22(-2.41%)
Jan 13, 2017		50.64	50.64	50.64	0	-0.98(-1.90%)
Jan 12, 2017	50.14	52.35	49.74	51.62	1,713,096	+1.18(+2.34%)
Jan 11, 2017	53.67	53.67	49.17	50.44	3,068,461	-3.31(-6.16%)
Jan 10, 2017	53.80	54.54	53.29	53.75	1,066,126	+0.20(+0.37%)
Jan 09, 2017	53.20	54.39	53.09	53.55	1,247,426	+0.80(+1.52%)
Jan 06, 2017	53.60	53.87	51.95	52.75	1,485,217	-1.08(-2.01%)
Jan 05, 2017	53.61	54.00	52.80	53.83	1,253,380	+0.64(+1.20%)
Jan 04, 2017	51.99	53.66	51.98	53.19	1,566,597	+1.46(+2.82%)
Jan 03, 2017	50.50	51.77	49.75	51.73	2,229,299	+1.91(+3.83%)
Dec 30, 2016		49.82	49.82	49.82	0	+0.31(+0.63%)
Dec 29, 2016	49.75	50.17	48.61	49.51	1,751,238	-0.18(-0.36%)
Dec 28, 2016	51.77	52.10	49.42	49.69	2,651,505	-2.08(-4.02%)
Dec 27, 2016	52.88	53.95	51.72	51.77	1,657,481	-1.41(-2.65%)
Dec 23, 2016		53.18	53.18	53.18	0	+1.15(+2.21%)
Dec 22, 2016	52.86	54.54	51.67	52.03	1,692,417	-0.40(-0.76%)
Dec 21, 2016	53.15	53.41	52.01	52.43	1,258,343	-0.73(-1.37%)
Dec 20, 2016	53.74	53.94	52.92	53.16	713,302	-0.22(-0.41%)
Dec 19, 2016	53.56	54.65	53.10	53.38	1,314,768	-0.30(-0.56%)
Dec 16, 2016	52.38	53.74	52.05	53.68	2,353,694	+1.61(+3.09%)
Dec 15, 2016	52.71	53.39	51.89	52.07	1,969,189	-0.65(-1.23%)
Dec 14, 2016	53.25	55.25	52.05	52.72	2,420,920	-0.32(-0.60%)
Dec 13, 2016	52.18	53.41	52.05	53.04	1,548,821	+1.00(+1.92%)
Dec 12, 2016	52.52	53.36	51.96	52.04	1,317,145	-0.56(-1.06%)
Dec 09, 2016	52.55	53.49	51.85	52.60	1,834,717	+0.25(+0.48%)
Dec 08, 2016	51.73	52.57	50.59	52.35	2,715,582	+0.99(+1.93%)
Dec 07, 2016	52.50	53.43	50.72	51.36	3,476,375	-2.36(-4.39%)
Dec 06, 2016	53.25	53.79	52.81	53.72	1,349,398	+0.16(+0.30%)
Dec 05, 2016	53.87	54.00	53.05	53.56	1,478,542	-0.05(-0.09%)
Dec 02, 2016	52.83	54.25	52.51	53.61	1,857,907	+0.51(+0.96%)
Dec 01, 2016	52.71	54.15	52.51	53.10	2,335,187	+0.40(+0.76%)
Nov 30, 2016	52.77	53.86	51.76	52.70	4,434,341	+0.28(+0.53%)
Nov 29, 2016	56.99	57.16	51.55	52.42	8,769,392	-5.25(-9.10%)
Nov 28, 2016	57.26	58.09	56.26	57.67	2,742,884	+0.46(+0.80%)
Nov 25, 2016	57.51	57.60	56.07	57.21	814,663	+0.34(+0.60%)
Nov 23, 2016		56.87	56.87	56.87	0	+0.87(+1.55%)
Nov 22, 2016	57.11	57.62	55.23	56.00	2,408,672	-0.86(-1.51%)
Nov 21, 2016	55.03	57.33	55.03	56.86	1,955,712	+2.27(+4.16%)
Nov 18, 2016	56.29	57.69	53.30	54.59	4,969,403	-0.73(-1.32%)
Nov 17, 2016	60.41	63.00	54.70	55.32	9,874,791	-4.33(-7.26%)
Nov 16, 2016	67.24	67.24	59.59	59.65	7,054,444	-8.15(-12.02%)
Nov 15, 2016	67.82	68.12	65.75	67.80	1,566,665	-0.08(-0.12%)
Nov 14, 2016	66.37	68.08	66.29	67.88	1,586,832	+1.97(+2.99%)
Nov 11, 2016	65.07	66.13	64.02	65.91	1,222,895	+0.72(+1.10%)
Nov 10, 2016	65.11	66.89	63.98	65.19	1,932,773	+1.34(+2.10%)
Nov 09, 2016	62.76	64.61	61.72	63.85	3,962,514	+5.99(+10.35%)
Nov 08, 2016	54.64	58.10	54.05	57.86	1,578,707	+0.95(+1.67%)
Nov 07, 2016	55.65	57.53	55.06	56.91	1,543,270	+2.26(+4.14%)
Nov 04, 2016	53.46	55.79	53.41	54.65	2,165,185	+1.12(+2.09%)
Nov 03, 2016	57.85	57.85	53.06	53.53	3,825,030	-4.17(-7.23%)
Nov 02, 2016	59.91	60.44	57.63	57.70	1,971,517	-2.31(-3.85%)

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.