Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.15	47.74	46.63	47.55	155,767	+0.20(+0.42%)
Jan 30, 2017	48.05	48.20	47.20	47.35	199,409	-1.25(-2.57%)
Jan 27, 2017	49.05	49.40	48.50	48.60	106,808	-0.50(-1.02%)
Jan 26, 2017	49.70	49.90	49.00	49.10	185,810	-0.60(-1.21%)
Jan 25, 2017	50.05	50.15	49.40	49.70	148,714	+0.20(+0.40%)
Jan 24, 2017	48.05	49.55	47.90	49.50	128,673	+1.60(+3.34%)
Jan 23, 2017	48.25	48.75	47.35	47.90	80,454	-0.40(-0.83%)
Jan 20, 2017	48.05	48.40	47.80	48.30	131,218	+0.45(+0.94%)
Jan 19, 2017	47.20	48.20	46.95	47.85	138,972	+0.55(+1.16%)
Jan 18, 2017	47.15	47.50	46.48	47.30	88,242	+0.35(+0.75%)
Jan 17, 2017	47.90	48.00	46.85	46.95	89,465	-1.20(-2.49%)
Jan 13, 2017		48.15	48.15	48.15	0	+0.30(+0.63%)
Jan 12, 2017	48.35	48.35	46.80	47.85	98,593	-0.65(-1.34%)
Jan 11, 2017	47.45	48.50	47.17	48.50	110,307	+0.95(+2.00%)
Jan 10, 2017	46.90	47.75	46.70	47.55	191,482	+0.80(+1.71%)
Jan 09, 2017	46.70	47.05	46.10	46.75	253,830	-0.10(-0.21%)
Jan 06, 2017	47.90	47.90	46.85	46.85	141,603	-0.95(-1.99%)
Jan 05, 2017	50.05	50.40	47.80	47.80	221,601	-2.45(-4.88%)
Jan 04, 2017	49.20	50.30	49.15	50.25	246,406	+1.45(+2.97%)
Jan 03, 2017	48.35	49.00	47.85	48.80	138,959	+0.85(+1.77%)
Dec 30, 2016		47.95	47.95	47.95	0	+0.20(+0.42%)
Dec 29, 2016	48.35	48.85	47.70	47.75	88,801	-0.65(-1.34%)
Dec 28, 2016	49.20	49.20	48.30	48.40	127,866	-0.80(-1.63%)
Dec 27, 2016	48.60	49.45	48.60	49.20	82,893	+0.50(+1.03%)
Dec 23, 2016		48.70	48.70	48.70	0	-0.10(-0.20%)
Dec 22, 2016	48.90	49.60	48.25	48.80	170,415	+0.70(+1.46%)
Dec 21, 2016	48.20	48.40	47.50	48.10	165,322	-0.20(-0.41%)
Dec 20, 2016	48.95	49.40	48.00	48.30	198,485	-0.45(-0.92%)
Dec 19, 2016	49.45	49.85	48.70	48.75	215,891	-0.80(-1.61%)
Dec 16, 2016	49.90	50.45	49.40	49.55	419,729	-0.15(-0.30%)
Dec 15, 2016	49.75	50.25	49.65	49.70	206,736	-0.05(-0.10%)
Dec 14, 2016	49.40	50.10	49.20	49.75	206,221	+0.05(+0.10%)
Dec 13, 2016	49.95	50.60	49.45	49.70	143,616	+0.00(+0.00%)
Dec 12, 2016	50.05	50.45	49.25	49.70	237,148	-0.70(-1.39%)
Dec 09, 2016	50.05	50.50	49.70	50.40	141,169	+0.45(+0.90%)
Dec 08, 2016	49.70	50.15	49.40	49.95	140,455	+0.30(+0.60%)
Dec 07, 2016	48.65	49.75	48.45	49.65	198,215	+0.95(+1.95%)
Dec 06, 2016	46.80	48.70	46.45	48.70	213,519	+2.00(+4.28%)
Dec 05, 2016	46.10	46.80	46.10	46.70	128,049	+0.85(+1.85%)
Dec 02, 2016	46.30	46.65	45.60	45.85	125,753	-0.25(-0.54%)
Dec 01, 2016	46.55	47.25	46.00	46.10	174,277	-0.20(-0.43%)
Nov 30, 2016	46.45	46.75	46.20	46.30	178,620	+0.05(+0.11%)
Nov 29, 2016	46.20	46.62	45.95	46.25	149,101	+0.20(+0.43%)
Nov 28, 2016	47.25	47.35	46.00	46.05	184,351	-0.95(-2.02%)
Nov 25, 2016	46.50	47.00	46.30	47.00	102,292	+0.45(+0.97%)
Nov 23, 2016		46.55	46.55	46.55	0	-0.30(-0.64%)
Nov 22, 2016	44.25	46.95	44.25	46.85	369,114	+2.65(+6.00%)
Nov 21, 2016	49.25	49.65	43.70	44.20	635,691	-5.05(-10.25%)
Nov 18, 2016	48.80	49.25	48.30	49.25	255,101	+0.45(+0.92%)
Nov 17, 2016	49.00	49.75	48.50	48.80	180,131	-0.20(-0.41%)
Nov 16, 2016	49.55	49.70	48.60	49.00	143,987	-0.55(-1.11%)
Nov 15, 2016	49.15	49.92	48.75	49.55	402,684	+0.40(+0.81%)
Nov 14, 2016	48.65	49.50	48.50	49.15	281,542	+1.15(+2.40%)
Nov 11, 2016	47.20	48.20	46.95	48.00	379,992	+1.05(+2.24%)
Nov 10, 2016	46.90	47.60	46.50	46.95	487,369	+0.85(+1.84%)
Nov 09, 2016	42.90	46.35	42.90	46.10	298,971	+2.90(+6.71%)
Nov 08, 2016	42.90	43.75	42.70	43.20	82,133	+0.00(+0.00%)
Nov 07, 2016	42.75	43.30	42.65	43.20	115,873	+1.20(+2.86%)
Nov 04, 2016	40.85	42.45	40.78	42.00	165,970	+1.25(+3.07%)
Nov 03, 2016	41.55	41.65	40.70	40.75	114,871	-0.75(-1.81%)
Nov 02, 2016	42.35	42.55	41.50	41.50	171,116	-0.85(-2.01%)

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.