Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.28	45.73	45.19	45.51	130,540	+0.06(+0.14%)
Jan 30, 2017	45.67	45.73	44.90	45.45	165,086	-0.78(-1.68%)
Jan 27, 2017	46.23	46.27	45.83	46.23	79,539	-0.14(-0.29%)
Jan 26, 2017	46.20	46.39	45.79	46.36	114,068	+0.21(+0.45%)
Jan 25, 2017	45.99	46.40	45.49	46.15	221,517	+0.71(+1.55%)
Jan 24, 2017	45.46	45.70	45.17	45.45	326,521	+0.30(+0.67%)
Jan 23, 2017	46.08	46.61	44.87	45.14	456,126	-1.36(-2.93%)
Jan 20, 2017	46.64	47.16	46.29	46.51	189,249	-0.19(-0.41%)
Jan 19, 2017	46.55	46.98	46.03	46.70	190,995	+0.06(+0.14%)
Jan 18, 2017	47.18	47.52	46.48	46.64	174,919	-0.28(-0.60%)
Jan 17, 2017	48.41	48.66	46.80	46.92	123,825	-1.90(-3.89%)
Jan 13, 2017		48.82	48.82	48.82	0	+0.18(+0.36%)
Jan 12, 2017	48.97	48.97	47.75	48.64	161,895	-0.63(-1.27%)
Jan 11, 2017	49.24	49.34	48.75	49.27	238,733	+0.03(+0.06%)
Jan 10, 2017	49.14	49.74	48.77	49.23	166,409	+0.12(+0.24%)
Jan 09, 2017	49.80	49.89	49.11	49.11	101,118	-1.03(-2.05%)
Jan 06, 2017	50.89	50.91	50.00	50.14	135,707	-0.34(-0.68%)
Jan 05, 2017	51.11	51.22	49.68	50.48	122,580	-0.90(-1.75%)
Jan 04, 2017	50.80	51.49	50.79	51.38	158,821	+0.74(+1.46%)
Jan 03, 2017	51.20	52.06	50.42	50.65	181,216	+0.18(+0.35%)
Dec 30, 2016		50.47	50.47	50.47	0	-0.41(-0.80%)
Dec 29, 2016	51.06	51.83	50.49	50.88	139,538	-0.44(-0.86%)
Dec 28, 2016	50.92	51.37	50.67	51.32	198,177	+0.55(+1.07%)
Dec 27, 2016	50.70	51.09	50.28	50.77	108,985	+0.14(+0.27%)
Dec 23, 2016		50.64	50.64	50.64	0	+0.19(+0.38%)
Dec 22, 2016	50.70	51.11	50.35	50.44	168,910	-0.07(-0.14%)
Dec 21, 2016	51.15	51.21	50.51	50.52	125,421	-0.70(-1.36%)
Dec 20, 2016	51.75	51.94	50.81	51.21	256,882	-0.08(-0.16%)
Dec 19, 2016	50.70	51.33	49.42	51.29	152,762	+0.66(+1.30%)
Dec 16, 2016	50.73	51.54	50.36	50.64	532,791	-0.23(-0.46%)
Dec 15, 2016	50.74	51.54	50.41	50.87	191,142	+0.40(+0.79%)
Dec 14, 2016	50.52	51.53	49.95	50.47	160,360	-0.50(-0.98%)
Dec 13, 2016	50.51	51.21	49.79	50.97	199,999	+0.55(+1.08%)
Dec 12, 2016	52.19	52.19	50.05	50.42	180,769	-1.98(-3.78%)
Dec 09, 2016	51.70	52.40	51.54	52.40	138,632	+0.34(+0.65%)
Dec 08, 2016	51.33	52.39	50.92	52.06	167,690	+1.05(+2.06%)
Dec 07, 2016	50.55	51.30	50.33	51.01	190,208	+0.37(+0.73%)
Dec 06, 2016	50.80	51.13	50.47	50.65	292,904	+0.00(+0.00%)
Dec 05, 2016	50.50	50.79	50.06	50.65	157,420	+0.50(+0.99%)
Dec 02, 2016	50.16	50.40	49.71	50.15	104,927	-0.41(-0.81%)
Dec 01, 2016	50.12	50.67	49.92	50.56	146,560	+0.81(+1.63%)
Nov 30, 2016	49.55	50.08	49.42	49.75	153,565	+0.68(+1.39%)
Nov 29, 2016	49.08	50.07	48.09	49.07	169,330	+0.22(+0.44%)
Nov 28, 2016	49.19	49.50	48.65	48.85	173,828	-0.63(-1.28%)
Nov 25, 2016	49.92	49.92	49.28	49.48	73,403	-0.24(-0.48%)
Nov 23, 2016		49.72	49.72	49.72	0	+0.14(+0.28%)
Nov 22, 2016	48.84	50.03	48.74	49.59	158,184	+0.91(+1.86%)
Nov 21, 2016	48.33	48.73	47.73	48.68	206,080	+0.68(+1.42%)
Nov 18, 2016	47.93	48.44	47.93	48.00	317,388	-0.32(-0.66%)
Nov 17, 2016	47.86	48.80	47.86	48.32	176,183	+0.39(+0.82%)
Nov 16, 2016	48.10	48.70	47.49	47.93	238,638	-0.40(-0.83%)
Nov 15, 2016	46.47	48.36	45.51	48.33	274,578	+1.14(+2.41%)
Nov 14, 2016	46.31	47.97	46.03	47.19	557,365	+1.47(+3.21%)
Nov 11, 2016	44.42	46.11	44.07	45.72	288,753	+1.30(+2.92%)
Nov 10, 2016	42.51	44.55	42.38	44.42	221,975	+1.92(+4.53%)
Nov 09, 2016	40.53	42.52	40.35	42.50	177,825	+2.16(+5.35%)
Nov 08, 2016	40.04	40.72	39.43	40.34	102,694	+0.09(+0.22%)
Nov 07, 2016	39.77	40.44	39.48	40.25	94,355	+1.03(+2.62%)
Nov 04, 2016	38.92	39.71	38.72	39.22	83,923	+0.25(+0.64%)
Nov 03, 2016	38.87	39.21	38.78	38.98	95,130	+0.29(+0.75%)
Nov 02, 2016	38.70	38.79	38.29	38.69	100,448	-0.21(-0.53%)

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.