Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.67	49.29	48.09	48.64	184,323	-0.07(-0.14%)
Jan 30, 2017	49.75	49.75	48.60	48.71	107,858	-1.18(-2.37%)
Jan 27, 2017	50.67	50.67	49.58	49.89	94,103	-0.52(-1.03%)
Jan 26, 2017	51.75	51.75	50.22	50.41	58,173	-1.27(-2.46%)
Jan 25, 2017	51.33	51.70	50.91	51.68	67,173	+0.55(+1.08%)
Jan 24, 2017	50.14	51.35	49.98	51.13	71,108	+1.14(+2.28%)
Jan 23, 2017	49.67	50.22	49.57	49.99	57,291	+0.23(+0.47%)
Jan 20, 2017	49.79	50.25	49.53	49.76	87,394	+0.30(+0.62%)
Jan 19, 2017	50.62	50.62	49.38	49.45	62,984	-1.21(-2.39%)
Jan 18, 2017	51.09	51.29	49.43	50.66	98,098	-0.09(-0.18%)
Jan 17, 2017	51.29	51.63	50.70	50.75	59,087	-0.37(-0.72%)
Jan 13, 2017		51.12	51.12	51.12	0	-0.48(-0.93%)
Jan 12, 2017	51.35	51.97	50.30	51.60	152,944	-0.06(-0.12%)
Jan 11, 2017	51.15	51.80	50.48	51.66	97,336	+0.49(+0.96%)
Jan 10, 2017	51.26	51.67	50.73	51.17	111,468	+0.14(+0.27%)
Jan 09, 2017	51.80	51.83	51.01	51.03	141,232	-1.01(-1.94%)
Jan 06, 2017	51.50	52.27	51.20	52.04	111,845	+0.36(+0.70%)
Jan 05, 2017	52.34	52.42	51.25	51.68	108,852	-0.66(-1.26%)
Jan 04, 2017	52.50	53.30	52.11	52.34	156,924	-0.09(-0.17%)
Jan 03, 2017	52.64	53.23	51.86	52.43	130,797	+0.17(+0.33%)
Dec 30, 2016		52.26	52.26	52.26	0	-0.69(-1.30%)
Dec 29, 2016	52.96	53.59	52.76	52.95	69,653	+0.02(+0.04%)
Dec 28, 2016	53.62	54.00	52.81	52.93	117,611	-0.50(-0.94%)
Dec 27, 2016	53.96	53.96	52.71	53.43	54,136	-0.36(-0.67%)
Dec 23, 2016		53.79	53.79	53.79	0	+1.01(+1.91%)
Dec 22, 2016	52.99	53.04	52.29	52.78	178,758	-0.06(-0.11%)
Dec 21, 2016	53.71	53.71	52.62	52.84	110,448	-0.50(-0.94%)
Dec 20, 2016	52.33	53.50	51.70	53.34	270,071	+0.86(+1.64%)
Dec 19, 2016	53.50	53.50	51.89	52.48	233,565	-1.09(-2.03%)
Dec 16, 2016	56.21	56.45	52.47	53.57	771,755	-3.04(-5.37%)
Dec 15, 2016	55.74	56.96	54.59	56.61	182,906	+0.75(+1.34%)
Dec 14, 2016	57.22	57.42	55.82	55.86	140,462	-1.30(-2.27%)
Dec 13, 2016	56.79	57.28	56.05	57.16	157,628	+0.33(+0.58%)
Dec 12, 2016	56.88	57.19	56.03	56.83	77,532	-0.01(-0.02%)
Dec 09, 2016	56.39	56.96	55.92	56.84	108,822	+0.36(+0.64%)
Dec 08, 2016	55.44	56.59	54.97	56.48	105,305	+1.11(+2.00%)
Dec 07, 2016	55.42	55.52	54.82	55.37	113,358	+0.19(+0.34%)
Dec 06, 2016	54.71	55.52	54.26	55.18	115,989	+0.31(+0.56%)
Dec 05, 2016	53.61	55.05	53.27	54.87	219,939	+1.46(+2.73%)
Dec 02, 2016	54.19	54.19	52.90	53.41	121,018	-0.78(-1.44%)
Dec 01, 2016	54.77	55.24	53.73	54.19	136,749	-0.33(-0.61%)
Nov 30, 2016	54.38	54.92	52.57	54.52	194,450	+0.55(+1.02%)
Nov 29, 2016	52.89	54.44	52.12	53.97	135,059	+0.89(+1.68%)
Nov 28, 2016	53.66	53.83	52.89	53.08	79,607	-0.38(-0.71%)
Nov 25, 2016	53.51	53.68	53.33	53.46	34,845	-0.20(-0.36%)
Nov 23, 2016		53.66	53.66	53.66	0	+0.41(+0.76%)
Nov 22, 2016	52.47	53.37	52.31	53.25	148,171	+1.05(+2.01%)
Nov 21, 2016	52.03	52.50	51.63	52.20	114,907	+0.04(+0.08%)
Nov 18, 2016	50.66	52.26	50.34	52.16	148,508	+1.38(+2.72%)
Nov 17, 2016	50.49	51.12	50.07	50.78	222,843	+0.44(+0.87%)
Nov 16, 2016	50.89	50.97	50.19	50.34	124,001	-0.85(-1.66%)
Nov 15, 2016	52.06	52.28	50.89	51.19	111,685	-0.55(-1.06%)
Nov 14, 2016	51.00	51.74	50.68	51.74	95,152	+0.87(+1.71%)
Nov 11, 2016	50.19	51.26	48.85	50.87	170,044	+0.81(+1.62%)
Nov 10, 2016	50.78	50.86	50.78	50.06	156,784	+0.06(+0.12%)
Nov 09, 2016	48.61	50.28	47.00	50.00	239,345	+0.84(+1.71%)
Nov 08, 2016	48.28	49.59	48.28	49.16	221,736	+0.67(+1.38%)
Nov 07, 2016	49.20	49.20	48.27	48.49	119,310	+0.09(+0.19%)
Nov 04, 2016	47.08	48.73	47.08	48.40	143,135	+1.28(+2.72%)
Nov 03, 2016	46.65	47.19	46.33	47.12	130,283	+0.49(+1.05%)
Nov 02, 2016	45.60	47.11	45.28	46.63	181,982	+0.84(+1.83%)

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.