Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.71	49.85	49.61	49.83	473,766	+0.08(+0.16%)
Jan 30, 2017	49.69	49.79	49.53	49.75	356,129	-0.12(-0.25%)
Jan 27, 2017	50.06	50.06	49.82	49.87	237,393	-0.32(-0.63%)
Jan 26, 2017	50.24	50.35	50.16	50.19	291,717	+0.00(+0.00%)
Jan 25, 2017	49.90	50.19	49.84	50.19	291,781	+0.44(+0.89%)
Jan 24, 2017	49.55	49.77	49.55	49.75	323,425	+0.23(+0.46%)
Jan 23, 2017	49.38	49.59	49.34	49.52	378,291	+0.01(+0.02%)
Jan 20, 2017	49.50	49.54	49.37	49.51	182,340	+0.19(+0.38%)
Jan 19, 2017	49.37	49.42	49.15	49.33	231,087	-0.02(-0.05%)
Jan 18, 2017	49.38	49.51	49.22	49.35	670,882	-0.16(-0.33%)
Jan 17, 2017	49.51	49.57	49.36	49.51	519,209	-0.26(-0.53%)
Jan 13, 2017		49.77	49.77	49.77	0	+0.16(+0.33%)
Jan 12, 2017	49.62	49.67	49.38	49.61	715,428	-0.03(-0.07%)
Jan 11, 2017	49.34	49.64	49.25	49.64	445,513	+0.48(+0.98%)
Jan 10, 2017	49.11	49.28	49.06	49.16	180,234	+0.01(+0.02%)
Jan 09, 2017	49.12	49.16	49.03	49.15	229,618	+0.18(+0.37%)
Jan 06, 2017	48.88	49.08	48.88	48.97	243,816	-0.16(-0.32%)
Jan 05, 2017	49.02	49.20	48.99	49.13	433,406	+0.33(+0.67%)
Jan 04, 2017	48.55	48.80	48.53	48.80	360,679	+0.84(+1.75%)
Jan 03, 2017	47.89	47.99	47.76	47.96	466,463	+0.47(+0.98%)
Dec 30, 2016		47.49	47.49	47.49	0	-0.06(-0.12%)
Dec 29, 2016	47.54	47.61	47.50	47.55	207,540	-0.11(-0.22%)
Dec 28, 2016	47.78	47.81	47.64	47.66	252,135	+0.00(+0.00%)
Dec 27, 2016	47.67	47.73	47.62	47.66	418,500	-0.11(-0.24%)
Dec 23, 2016		47.77	47.77	47.77	0	+0.05(+0.10%)
Dec 22, 2016	47.81	47.81	47.67	47.72	401,166	-0.16(-0.32%)
Dec 21, 2016	47.93	47.94	47.83	47.88	450,194	-0.20(-0.42%)
Dec 20, 2016	48.08	48.13	48.01	48.08	437,926	+0.08(+0.18%)
Dec 19, 2016	48.01	48.10	47.89	48.00	393,881	+0.21(+0.44%)
Dec 16, 2016	47.89	47.93	47.73	47.79	549,785	-0.34(-0.70%)
Dec 15, 2016	48.02	48.15	48.00	48.13	202,021	-0.05(-0.10%)
Dec 14, 2016	48.82	48.90	48.13	48.18	609,493	-0.90(-1.84%)
Dec 13, 2016	48.94	49.10	48.91	49.08	278,720	+0.49(+1.01%)
Dec 12, 2016	48.67	48.78	48.52	48.59	232,758	-0.31(-0.64%)
Dec 09, 2016	48.78	48.91	48.76	48.90	223,163	+0.03(+0.07%)
Dec 08, 2016	48.72	48.96	48.72	48.87	361,307	+0.30(+0.61%)
Dec 07, 2016	48.02	48.60	48.02	48.57	223,149	+0.69(+1.45%)
Dec 06, 2016	47.71	47.88	47.67	47.88	235,435	+0.19(+0.39%)
Dec 05, 2016	47.63	47.81	47.56	47.69	401,617	+0.07(+0.15%)
Dec 02, 2016	47.51	47.69	47.50	47.62	456,419	+0.02(+0.03%)
Dec 01, 2016	47.77	47.77	47.55	47.60	192,079	-0.16(-0.34%)
Nov 30, 2016	48.04	48.04	47.76	47.77	231,014	-0.19(-0.40%)
Nov 29, 2016	47.83	48.09	47.75	47.96	191,155	+0.12(+0.25%)
Nov 28, 2016	47.75	47.89	47.70	47.84	388,158	+0.22(+0.46%)
Nov 25, 2016	47.67	47.68	47.56	47.62	132,527	-0.17(-0.35%)
Nov 23, 2016		47.79	47.79	47.79	0	+0.03(+0.07%)
Nov 22, 2016	47.78	47.80	47.56	47.76	310,581	+0.35(+0.75%)
Nov 21, 2016	47.29	47.45	47.27	47.40	259,178	+0.29(+0.62%)
Nov 18, 2016	47.32	47.32	47.07	47.11	215,763	-0.49(-1.03%)
Nov 17, 2016	47.54	47.67	47.49	47.60	272,096	+0.44(+0.94%)
Nov 16, 2016	47.22	47.34	47.16	47.16	302,966	-0.40(-0.85%)
Nov 15, 2016	47.30	47.59	47.28	47.56	482,455	+0.16(+0.34%)
Nov 14, 2016	47.36	47.44	47.24	47.40	275,606	-0.12(-0.25%)
Nov 11, 2016	47.50	47.60	47.26	47.52	475,976	-0.09(-0.19%)
Nov 10, 2016	47.81	47.89	47.37	47.61	586,547	-0.07(-0.15%)
Nov 09, 2016	47.52	48.04	47.50	47.68	701,143	-0.60(-1.24%)
Nov 08, 2016	47.98	48.41	47.95	48.28	222,635	+0.13(+0.27%)
Nov 07, 2016	48.03	48.18	48.02	48.15	137,321	+0.60(+1.26%)
Nov 04, 2016	47.65	47.77	47.54	47.56	132,871	-0.48(-0.99%)
Nov 03, 2016	48.05	48.18	47.93	48.03	397,171	+0.12(+0.25%)
Nov 02, 2016	48.12	48.21	47.86	47.91	207,456	-0.33(-0.69%)

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.