Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.15	48.91	47.78	48.81	333,338	+0.73(+1.52%)
Jan 30, 2017	48.22	48.22	47.47	48.08	346,764	-0.07(-0.14%)
Jan 27, 2017	48.55	48.63	47.98	48.15	174,797	-0.16(-0.34%)
Jan 26, 2017	48.15	48.63	47.81	48.31	282,628	+0.24(+0.50%)
Jan 25, 2017	47.25	48.36	46.37	48.07	592,783	+1.07(+2.27%)
Jan 24, 2017	46.41	47.07	46.41	47.01	278,578	+0.56(+1.21%)
Jan 23, 2017	46.96	47.08	46.34	46.45	149,077	-0.40(-0.86%)
Jan 20, 2017	46.67	47.18	46.67	46.85	248,851	+0.10(+0.22%)
Jan 19, 2017	47.13	47.22	46.63	46.74	174,806	-0.57(-1.20%)
Jan 18, 2017	46.94	47.33	46.87	47.31	215,424	+0.21(+0.44%)
Jan 17, 2017	47.06	47.51	46.91	47.10	175,654	+0.28(+0.61%)
Jan 13, 2017		46.82	46.82	46.82	0	-0.18(-0.38%)
Jan 12, 2017	47.16	47.19	46.64	47.00	317,915	-0.19(-0.40%)
Jan 11, 2017	46.57	47.27	46.52	47.19	313,520	+0.64(+1.38%)
Jan 10, 2017	46.52	46.80	46.04	46.54	420,589	-0.01(-0.02%)
Jan 09, 2017	47.66	47.68	46.39	46.55	264,804	-0.99(-2.07%)
Jan 06, 2017	47.52	47.75	47.35	47.54	386,976	-0.11(-0.24%)
Jan 05, 2017	48.04	48.06	47.50	47.65	193,931	-0.31(-0.64%)
Jan 04, 2017	47.77	48.15	47.61	47.95	305,226	+0.40(+0.85%)
Jan 03, 2017	48.03	48.35	47.42	47.55	226,425	-0.40(-0.83%)
Dec 30, 2016		47.95	47.95	47.95	0	-0.09(-0.19%)
Dec 29, 2016	47.56	48.08	47.37	48.04	193,927	+0.75(+1.58%)
Dec 28, 2016	47.99	47.99	47.18	47.29	189,591	-0.61(-1.26%)
Dec 27, 2016	47.43	48.06	47.43	47.90	167,721	+0.22(+0.45%)
Dec 23, 2016		47.68	47.68	47.68	0	+0.40(+0.85%)
Dec 22, 2016	47.39	47.84	47.13	47.28	387,883	-0.22(-0.46%)
Dec 21, 2016	48.10	48.37	47.49	47.49	320,392	-0.58(-1.20%)
Dec 20, 2016	47.81	48.56	47.44	48.07	456,577	+0.37(+0.77%)
Dec 19, 2016	48.22	48.22	47.42	47.70	548,091	-0.40(-0.84%)
Dec 16, 2016	48.35	48.90	47.78	48.10	1,403,509	-0.06(-0.12%)
Dec 15, 2016	47.84	48.28	47.53	48.16	370,325	+0.30(+0.62%)
Dec 14, 2016	49.59	49.99	47.80	47.87	389,270	-1.61(-3.25%)
Dec 13, 2016	49.30	49.59	48.90	49.47	398,828	+0.35(+0.71%)
Dec 12, 2016	48.27	49.29	48.27	49.12	308,589	+0.43(+0.87%)
Dec 09, 2016	48.10	48.69	47.79	48.69	452,285	+0.73(+1.53%)
Dec 08, 2016	46.99	48.03	46.69	47.96	372,183	+0.69(+1.45%)
Dec 07, 2016	46.85	47.33	46.79	47.28	238,536	+0.52(+1.12%)
Dec 06, 2016	46.64	46.95	46.23	46.75	325,139	+0.30(+0.64%)
Dec 05, 2016	45.98	46.46	45.67	46.45	253,262	+0.38(+0.83%)
Dec 02, 2016	46.28	46.81	45.74	46.07	283,372	+0.27(+0.59%)
Dec 01, 2016	45.80	46.35	45.54	45.80	373,151	-0.37(-0.81%)
Nov 30, 2016	47.01	47.19	46.17	46.18	362,924	-1.44(-3.03%)
Nov 29, 2016	47.72	48.09	47.25	47.62	314,752	-0.19(-0.39%)
Nov 28, 2016	47.18	48.23	46.89	47.81	356,798	+0.79(+1.68%)
Nov 25, 2016	46.50	47.01	46.50	47.01	102,261	+0.63(+1.35%)
Nov 23, 2016		46.39	46.39	46.39	0	-0.35(-0.75%)
Nov 22, 2016	46.03	46.75	45.86	46.74	201,047	+0.87(+1.91%)
Nov 21, 2016	45.75	45.91	45.42	45.86	306,312	+0.35(+0.77%)
Nov 18, 2016	45.39	45.86	45.28	45.51	347,664	+0.13(+0.30%)
Nov 17, 2016	45.65	45.95	45.05	45.38	289,924	-0.27(-0.59%)
Nov 16, 2016	45.99	46.27	45.21	45.65	416,169	-0.34(-0.75%)
Nov 15, 2016	45.37	46.01	45.05	45.99	311,003	+0.75(+1.67%)
Nov 14, 2016	44.56	45.37	43.88	45.24	301,574	+0.60(+1.34%)
Nov 11, 2016	43.66	45.17	43.49	44.64	485,353	+1.00(+2.29%)
Nov 10, 2016	44.06	44.19	42.19	43.64	519,673	-0.36(-0.81%)
Nov 09, 2016	43.76	44.25	43.38	44.00	386,634	-0.69(-1.54%)
Nov 08, 2016	44.53	45.01	44.33	44.68	189,915	+0.16(+0.37%)
Nov 07, 2016	44.03	44.55	43.06	44.52	372,937	+0.87(+1.98%)
Nov 04, 2016	45.31	45.31	43.40	43.66	383,748	-0.32(-0.72%)
Nov 03, 2016	43.44	44.15	43.09	43.97	217,963	+0.24(+0.56%)
Nov 02, 2016	44.11	44.20	43.51	43.73	190,516	-0.44(-0.99%)

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.