Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.72	48.79	48.51	48.70	36,726,452	+0.07(+0.15%)
Jan 30, 2017	48.56	48.66	48.40	48.63	23,441,592	-0.35(-0.72%)
Jan 27, 2017	49.02	49.05	48.89	48.98	15,991,222	-0.08(-0.17%)
Jan 26, 2017	49.16	49.21	49.00	49.06	25,605,812	-0.20(-0.40%)
Jan 25, 2017	49.01	49.28	49.00	49.26	33,347,782	+0.51(+1.04%)
Jan 24, 2017	48.55	48.77	48.53	48.75	22,253,708	+0.12(+0.25%)
Jan 23, 2017	48.44	48.63	48.34	48.63	52,743,928	+0.12(+0.25%)
Jan 20, 2017	48.40	48.52	48.34	48.51	30,576,920	+0.28(+0.58%)
Jan 19, 2017	48.27	48.33	48.08	48.23	21,572,114	-0.12(-0.25%)
Jan 18, 2017	48.34	48.45	48.21	48.35	17,852,640	-0.14(-0.29%)
Jan 17, 2017	48.52	48.55	48.41	48.49	27,578,210	-0.18(-0.37%)
Jan 13, 2017		48.67	48.67	48.67	0	+0.18(+0.37%)
Jan 12, 2017	48.48	48.50	48.28	48.49	30,764,360	+0.07(+0.15%)
Jan 11, 2017	48.07	48.43	48.01	48.42	38,386,232	+0.25(+0.53%)
Jan 10, 2017	48.12	48.30	48.12	48.16	19,952,672	+0.01(+0.02%)
Jan 09, 2017	48.05	48.18	47.98	48.16	17,094,768	-0.07(-0.15%)
Jan 06, 2017	48.16	48.28	48.12	48.23	27,025,898	-0.16(-0.34%)
Jan 05, 2017	48.11	48.44	48.11	48.39	27,012,920	+0.41(+0.85%)
Jan 04, 2017	47.70	48.01	47.66	47.98	31,429,026	+0.54(+1.14%)
Jan 03, 2017	47.33	47.46	47.25	47.45	34,289,984	+0.29(+0.62%)
Dec 30, 2016		47.15	47.15	47.15	0	+0.16(+0.35%)
Dec 29, 2016	46.96	47.09	46.95	46.99	20,086,802	+0.11(+0.24%)
Dec 28, 2016	47.01	47.03	46.81	46.87	20,618,706	-0.18(-0.38%)
Dec 27, 2016	47.07	47.14	47.05	47.05	16,317,720	-0.06(-0.12%)
Dec 23, 2016		47.11	47.11	47.11	0	+0.12(+0.26%)
Dec 22, 2016	47.06	47.12	46.97	46.99	19,969,338	-0.11(-0.23%)
Dec 21, 2016	47.09	47.13	47.03	47.09	21,785,972	+0.01(+0.03%)
Dec 20, 2016	46.98	47.12	46.94	47.08	22,035,516	+0.16(+0.34%)
Dec 19, 2016	47.02	47.14	46.92	46.92	21,901,424	-0.07(-0.15%)
Dec 16, 2016	46.93	47.12	46.90	46.99	30,132,452	+0.03(+0.07%)
Dec 15, 2016	46.89	47.04	46.85	46.96	31,318,548	-0.11(-0.22%)
Dec 14, 2016	47.66	47.77	46.99	47.07	32,748,190	-0.70(-1.47%)
Dec 13, 2016	47.68	47.90	47.66	47.77	27,358,602	+0.51(+1.08%)
Dec 12, 2016	47.29	47.45	47.20	47.26	20,550,138	-0.21(-0.44%)
Dec 09, 2016	47.27	47.47	47.23	47.47	25,836,770	+0.20(+0.43%)
Dec 08, 2016	47.31	47.35	47.11	47.27	28,979,422	-0.04(-0.09%)
Dec 07, 2016	46.79	47.39	46.77	47.31	31,852,182	+0.70(+1.49%)
Dec 06, 2016	46.35	46.68	46.32	46.61	23,770,954	+0.32(+0.68%)
Dec 05, 2016	46.08	46.39	46.07	46.30	24,352,090	+0.45(+0.99%)
Dec 02, 2016	45.65	45.95	45.59	45.84	19,888,310	+0.11(+0.25%)
Dec 01, 2016	45.86	45.88	45.67	45.73	28,071,966	-0.18(-0.39%)
Nov 30, 2016	46.06	46.07	45.84	45.91	29,533,306	-0.05(-0.11%)
Nov 29, 2016	45.70	46.06	45.65	45.96	18,208,496	+0.29(+0.64%)
Nov 28, 2016	45.78	45.83	45.64	45.67	16,833,226	-0.24(-0.53%)
Nov 25, 2016	45.93	45.94	45.84	45.91	9,701,685	+0.14(+0.30%)
Nov 23, 2016		45.77	45.77	45.77	0	-0.16(-0.35%)
Nov 22, 2016	45.93	45.96	45.74	45.93	22,101,086	+0.11(+0.25%)
Nov 21, 2016	45.61	45.84	45.60	45.82	22,890,290	+0.39(+0.85%)
Nov 18, 2016	45.52	45.58	45.35	45.43	21,087,692	-0.50(-1.09%)
Nov 17, 2016	45.81	45.99	45.77	45.93	22,834,404	+0.35(+0.76%)
Nov 16, 2016	45.62	45.77	45.55	45.59	27,537,388	-0.49(-1.05%)
Nov 15, 2016	45.75	46.09	45.70	46.07	18,940,788	+0.20(+0.44%)
Nov 14, 2016	45.78	45.88	45.66	45.87	25,545,360	-0.25(-0.54%)
Nov 11, 2016	46.20	46.24	45.87	46.12	22,798,188	-0.28(-0.61%)
Nov 10, 2016	46.51	46.62	46.02	46.40	46,242,876	-0.13(-0.28%)
Nov 09, 2016	46.14	46.72	46.09	46.53	33,615,852	+0.04(+0.09%)
Nov 08, 2016	46.22	46.62	46.18	46.49	21,528,814	+0.13(+0.28%)
Nov 07, 2016	46.31	46.39	46.20	46.36	26,451,742	+0.63(+1.38%)
Nov 04, 2016	45.87	46.00	45.71	45.73	21,553,384	-0.44(-0.96%)
Nov 03, 2016	46.39	46.42	46.11	46.18	16,030,592	-0.05(-0.10%)
Nov 02, 2016	46.51	46.57	46.16	46.22	21,695,856	-0.32(-0.68%)

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.